X
BTC/USD
$ 50,994  0.79%
BTC/EUR
€ 45,330  1.17%
BTC/CNY
¥ 344,944  1.15%
BTC/GBP
£ 38,554  1.12%
BTC/RUB
₽ 3,759,746  -0.08%
BTC volume
$ 14.97B
Altcoin volume
$ 67.18B
Crypto market cap
$ 2.25T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Avaware

AVE

$ 0.239161 +6.22 % $ 0.264143 $ 0.224884 $ 101.84K
Avaware

Avaware AVE

Last price
$ 0.239161
%
+6.22 %
24 high
$ 0.264143
24 low
$ 0.224884
24 volume
# Coins
Market cap
Avaware AVE historical data
Date Close 24 high 24 low volume
Dec 06, 2021 $ 0.22528370 $ 0.23161257 $ 0.17117070 $ 74,670
Dec 05, 2021 $ 0.19523300 $ 0.21947545 $ 0.18497639 $ 32,088
Dec 04, 2021 $ 0.21447135 $ 0.25748236 $ 0.18190695 $ 53,873
Dec 03, 2021 $ 0.25673275 $ 0.28731233 $ 0.24325819 $ 43,499
Dec 02, 2021 $ 0.26654345 $ 0.31428678 $ 0.26565438 $ 39,421
Dec 01, 2021 $ 0.31182889 $ 0.35739261 $ 0.30692997 $ 93,193
Nov 30, 2021 $ 0.33831916 $ 0.41134972 $ 0.33811360 $ 125,636
Nov 29, 2021 $ 0.40552050 $ 0.41443940 $ 0.38445948 $ 65,193
Nov 28, 2021 $ 0.39424732 $ 0.42171114 $ 0.34951541 $ 129,139
Nov 27, 2021 $ 0.41211783 $ 0.43410480 $ 0.33036650 $ 101,369
Nov 26, 2021 $ 0.33175046 $ 0.42150415 $ 0.33079399 $ 78,603
Nov 25, 2021 $ 0.41310465 $ 0.46062432 $ 0.40150630 $ 104,654
Nov 24, 2021 $ 0.40159742 $ 0.44258878 $ 0.36900391 $ 150,835
Nov 23, 2021 $ 0.39652912 $ 0.52748545 $ 0.39275932 $ 180,202
Nov 22, 2021 $ 0.51650562 $ 0.59352251 $ 0.47951794 $ 350,088
Nov 21, 2021 $ 0.50721479 $ 0.54543260 $ 0.40769865 $ 394,055
Nov 20, 2021 $ 0.40913463 $ 0.41003181 $ 0.33023829 $ 203,681
Nov 19, 2021 $ 0.33066677 $ 0.38076353 $ 0.31452625 $ 156,468
Nov 18, 2021 $ 0.32364242 $ 0.40142098 $ 0.28394758 $ 243,580
Nov 17, 2021 $ 0.38778184 $ 0.48696196 $ 0.18049128 $ 770,631
Nov 16, 2021 $ 0.19023914 $ 0.19874060 $ 0.16909445 $ 38,000
Nov 15, 2021 $ 0.19436029 $ 0.21425665 $ 0.19185786 $ 82,730
Nov 14, 2021 $ 0.21271429 $ 0.21841544 $ 0.18965449 $ 84,407
Nov 13, 2021 $ 0.20504431 $ 0.21602336 $ 0.16831320 $ 60,059
Nov 12, 2021 $ 0.16831320 $ 0.21064253 $ 0.15712921 $ 88,328
Nov 11, 2021 $ 0.20932165 $ 0.23475145 $ 0.19988710 $ 88,777
Nov 10, 2021 $ 0.23476405 $ 0.29574196 $ 0.22865600 $ 84,252
Nov 09, 2021 $ 0.26758898 $ 0.33012482 $ 0.26327592 $ 89,553
Nov 08, 2021 $ 0.32856379 $ 0.38236617 $ 0.32083613 $ 92,623
Nov 07, 2021 $ 0.37774939 $ 0.39793645 $ 0.32218714 $ 146,217

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more