Cap Mercado $2.07T
-5.43%
Volumen 24h $167.84B
27.03%
BTC % 58.3497%
0.48%
ETH % 8.91596%
-7.64%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de AVA - Travala (AVA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de AVA - Travala (AVA) en Dólar USD. Esta tabla muestra 2,931 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.1761 | $0.1731 | $0.1921 | $0.1919 | $7,337,205 | $12,904,426 |
| Jun-04 2026 | $0.1914 | $0.1895 | $0.2098 | $0.2088 | $7,157,888 | $14,025,594 |
| Jun-03 2026 | $0.2093 | $0.207 | $0.2178 | $0.2074 | $2,521,975 | $15,337,288 |
| Jun-02 2026 | $0.207 | $0.2054 | $0.2227 | $0.2225 | $1,854,539 | $15,168,746 |
| Jun-01 2026 | $0.2224 | $0.2184 | $0.2256 | $0.2229 | $1,409,120 | $16,297,242 |
| May-31 2026 | $0.223 | $0.2187 | $0.2251 | $0.2197 | $1,392,652 | $16,341,210 |
| May-30 2026 | $0.2197 | $0.2187 | $0.2256 | $0.2187 | $1,044,927 | $16,099,389 |
| May-29 2026 | $0.2181 | $0.2123 | $0.2235 | $0.216 | $1,885,975 | $15,982,143 |
| May-28 2026 | $0.2157 | $0.2118 | $0.2234 | $0.2231 | $1,355,350 | $15,806,273 |
| May-27 2026 | $0.2231 | $0.223 | $0.2294 | $0.2267 | $1,952,051 | $16,348,538 |
| May-26 2026 | $0.2278 | $0.227 | $0.2347 | $0.2337 | $1,226,333 | $16,692,949 |
| May-25 2026 | $0.2334 | $0.2317 | $0.2385 | $0.2317 | $1,224,973 | $17,103,311 |
| May-24 2026 | $0.2317 | $0.2281 | $0.2432 | $0.243 | $2,051,081 | $16,978,737 |
| May-23 2026 | $0.2436 | $0.2317 | $0.2455 | $0.2353 | $1,392,567 | $17,850,756 |
| May-22 2026 | $0.237983 | $0.237983 | $0.245247 | $0.245247 | $5,455,964 | $17,439,207 |