Market Cap $4.12T
-1.55%
Volume 24h $378.93B
12.44%
BTC % 54.85%
-0.36%
ETH % 12.47%
0.4%
Coins
32.821
+9
Exchanges
885
Last update
58 Seconds ago
AVA (AVA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.02828 | $0.027856 | $0.030485 | $0.029916 | $3,878,569 | $28,280,498 |
| Aug-18 2025 | $0.029946 | $0.028921 | $0.030867 | $0.030867 | $3,431,695 | $29,946,399 |
| Aug-17 2025 | $0.031362 | $0.030233 | $0.032335 | $0.030341 | $3,483,070 | $31,362,124 |
| Aug-16 2025 | $0.030206 | $0.029891 | $0.030477 | $0.030126 | $2,591,232 | $30,205,855 |
| Aug-15 2025 | $0.029864 | $0.029342 | $0.032052 | $0.03117 | $4,309,227 | $29,864,736 |
| Aug-14 2025 | $0.030763 | $0.030487 | $0.036366 | $0.036231 | $7,105,029 | $30,763,375 |
| Aug-13 2025 | $0.036052 | $0.034167 | $0.036937 | $0.03599 | $9,475,593 | $36,052,057 |
| Aug-12 2025 | $0.036348 | $0.035134 | $0.038554 | $0.037197 | $11,545,909 | $36,347,839 |
| Aug-11 2025 | $0.037124 | $0.036608 | $0.050287 | $0.050287 | $30,775,464 | $37,124,491 |
| Aug-10 2025 | $0.050576 | $0.030526 | $0.051692 | $0.030526 | $29,814,717 | $50,575,936 |
| Aug-09 2025 | $0.030034 | $0.025307 | $0.03134 | $0.025307 | $8,202,079 | $30,034,281 |
| Aug-08 2025 | $0.025301 | $0.024907 | $0.026047 | $0.025619 | $4,665,377 | $25,301,159 |
| Aug-07 2025 | $0.025813 | $0.024208 | $0.02585 | $0.024525 | $5,185,281 | $25,813,037 |
| Aug-06 2025 | $0.024469 | $0.022544 | $0.024644 | $0.023016 | $5,192,923 | $24,469,006 |
| Aug-05 2025 | $0.022688 | $0.022345 | $0.025926 | $0.025772 | $5,776,364 | $22,688,794 |