Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 46.00 | -0.17 | -0.37% | 46.12 | 46.13 | 46.00 | 5,370 |
| May 21 2024 | 46.17 | -0.04 | -0.08% | 46.24 | 46.24 | 46.09 | 8,094 |
| May 20 2024 | 46.205 | -0.07 | -0.14% | 46.28 | 46.28 | 46.20 | 9,676 |
| May 17 2024 | 46.27 | -0.10 | -0.22% | 46.36 | 46.36 | 46.265 | 3,524 |
| May 16 2024 | 46.37 | -0.04 | -0.09% | 46.44 | 46.44 | 46.3501 | 3,051 |
| May 15 2024 | 46.41 | 0.07 | 0.15% | 46.44 | 46.46 | 46.24 | 20,062 |
| May 14 2024 | 46.3408 | -0.02 | -0.03% | 46.39 | 46.40 | 46.34 | 4,184 |
| May 13 2024 | 46.3561 | 0.02 | 0.05% | 46.38 | 46.40 | 46.3413 | 2,564 |
| May 10 2024 | 46.3329 | -0.04 | -0.09% | 46.38 | 46.38 | 46.31 | 3,091 |
| May 09 2024 | 46.3747 | 0.00 | 0.00% | 46.39 | 46.40 | 46.3541 | 3,298 |
| May 08 2024 | 46.3742 | 0.01 | 0.03% | 46.39 | 46.39 | 46.34 | 3,250 |
| May 07 2024 | 46.3599 | 0.14 | 0.30% | 46.32 | 46.39 | 46.32 | 4,841 |
| May 06 2024 | 46.221 | 0.01 | 0.02% | 46.21 | 46.29 | 46.21 | 2,629 |
| May 03 2024 | 46.213 | 0.10 | 0.23% | 46.25 | 46.25 | 46.16 | 4,031 |
| May 02 2024 | 46.1084 | 0.06 | 0.13% | 45.98 | 46.13 | 45.98 | 8,560 |
| May 01 2024 | 46.047 | -0.06 | -0.14% | 46.02 | 46.07 | 45.9717 | 2,904 |
| Apr 30 2024 | 46.1105 | -0.05 | -0.12% | 46.08 | 46.13 | 46.08 | 1,808 |
| Apr 29 2024 | 46.1648 | 0.04 | 0.09% | 46.16 | 46.19 | 46.11 | 15,871 |
| Apr 26 2024 | 46.1239 | 0.12 | 0.27% | 46.16 | 46.16 | 46.09 | 3,383 |
| Apr 25 2024 | 46.001 | -0.18 | -0.39% | 46.14 | 46.14 | 46.001 | 10,013 |
| Apr 24 2024 | 46.182 | -0.03 | -0.07% | 46.23 | 46.23 | 46.16 | 3,145 |
| Apr 23 2024 | 46.2157 | 0.01 | 0.03% | 46.20 | 46.2836 | 46.20 | 3,351 |
| Apr 22 2024 | 46.2008 | -0.02 | -0.04% | 46.23 | 46.25 | 46.20 | 4,808 |
| Apr 19 2024 | 46.22 | 0.05 | 0.11% | 46.27 | 46.27 | 46.18 | 3,289 |
| Apr 18 2024 | 46.17 | -0.08 | -0.18% | 46.19 | 46.19 | 46.12 | 5,379 |
| Apr 17 2024 | 46.2541 | 0.15 | 0.32% | 46.16 | 46.26 | 46.0908 | 3,271 |
| Apr 16 2024 | 46.1064 | 0.00 | -0.01% | 46.09 | 46.13 | 46.07 | 3,814 |
| Apr 15 2024 | 46.11 | -0.08 | -0.17% | 46.17 | 46.174 | 46.09 | 9,791 |
| Apr 12 2024 | 46.19 | 0.11 | 0.24% | 46.17 | 46.26 | 46.17 | 5,123 |
| Apr 11 2024 | 46.08 | 0.07 | 0.16% | 46.02 | 46.085 | 45.9965 | 4,597 |
| Apr 10 2024 | 46.0056 | -0.26 | -0.56% | 46.08 | 46.08 | 45.99 | 15,816 |
| Apr 09 2024 | 46.2642 | 0.06 | 0.13% | 46.26 | 46.2999 | 46.24 | 9,487 |
| Apr 08 2024 | 46.205 | 0.02 | 0.04% | 46.22 | 46.24 | 46.19 | 1,271 |
| Apr 05 2024 | 46.185 | -0.10 | -0.21% | 46.24 | 46.2548 | 46.17 | 3,527 |
| Apr 04 2024 | 46.28 | 0.11 | 0.24% | 46.23 | 46.28 | 46.2031 | 3,602 |
| Apr 03 2024 | 46.171 | -0.05 | -0.11% | 46.10 | 46.228 | 46.08 | 4,266 |
| Apr 02 2024 | 46.22 | -0.14 | -0.29% | 46.26 | 46.32 | 46.21 | 18,421 |
| Apr 01 2024 | 46.355 | -0.22 | -0.47% | 46.53 | 46.53 | 46.32 | 10,159 |
| Mar 28 2024 | 46.5749 | -0.07 | -0.14% | 46.55 | 46.64 | 46.55 | 6,757 |
| Mar 27 2024 | 46.64 | 0.07 | 0.15% | 46.50 | 46.64 | 46.50 | 11,683 |
| Mar 26 2024 | 46.57 | -0.04 | -0.08% | 46.61 | 46.61 | 46.52 | 3,784 |
| Mar 25 2024 | 46.608 | -0.02 | -0.04% | 46.59 | 46.62 | 46.59 | 3,549 |
| Mar 22 2024 | 46.6281 | 0.03 | 0.06% | 46.68 | 46.68 | 46.57 | 7,932 |
| Mar 21 2024 | 46.60 | 0.00 | 0.00% | 46.63 | 46.635 | 46.57 | 8,062 |
| Mar 20 2024 | 46.60 | -0.01 | -0.02% | 46.64 | 46.67 | 46.575 | 3,143 |
| Mar 19 2024 | 46.61 | 0.01 | 0.03% | 46.65 | 46.65 | 46.59 | 2,362 |
| Mar 18 2024 | 46.5978 | -0.02 | -0.04% | 46.66 | 46.66 | 46.57 | 5,888 |
| Mar 15 2024 | 46.616 | 0.02 | 0.03% | 46.67 | 46.67 | 46.595 | 1,448 |
| Mar 14 2024 | 46.60 | -0.08 | -0.17% | 46.71 | 46.71 | 46.60 | 4,316 |
| Mar 13 2024 | 46.6791 | 0.03 | 0.06% | 46.72 | 46.72 | 46.6791 | 807 |
| Mar 12 2024 | 46.65 | -0.07 | -0.15% | 46.64 | 46.69 | 46.625 | 3,662 |
| Mar 11 2024 | 46.72 | 0.06 | 0.13% | 46.67 | 46.75 | 46.66 | 5,681 |
| Mar 08 2024 | 46.6602 | -0.01 | -0.03% | 46.65 | 46.70 | 46.62 | 3,262 |
| Mar 07 2024 | 46.6722 | 0.17 | 0.37% | 46.73 | 46.73 | 46.62 | 6,670 |
| Mar 06 2024 | 46.50 | -0.05 | -0.10% | 46.48 | 46.59 | 46.48 | 5,482 |
| Mar 05 2024 | 46.545 | 0.09 | 0.20% | 46.52 | 46.57 | 46.49 | 2,504 |
| Mar 04 2024 | 46.4524 | -0.06 | -0.13% | 46.45 | 46.49 | 46.44 | 4,560 |
| Mar 01 2024 | 46.515 | -0.15 | -0.31% | 46.49 | 46.55 | 46.47 | 1,347 |
| Feb 29 2024 | 46.66 | -0.08 | -0.17% | 46.64 | 46.67 | 46.62 | 6,924 |
| Feb 28 2024 | 46.74 | 0.10 | 0.21% | 46.72 | 46.74 | 46.53 | 61,783 |
| Feb 27 2024 | 46.6407 | -0.08 | -0.17% | 46.64 | 46.71 | 46.6148 | 4,521 |
| Feb 26 2024 | 46.72 | 0.09 | 0.20% | 46.67 | 46.72 | 46.56 | 24,424 |
| Feb 23 2024 | 46.6267 | 0.08 | 0.16% | 46.59 | 46.68 | 46.59 | 5,978 |
