AVA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.25272442 | $0.26531875 | $0.25019256 | $0.25620675 | $13.51M |
| 2026-09-23 | $0.25766778 | $0.28429895 | $0.24707781 | $0.2527881 | $21.26M |
| 2026-09-22 | $0.24803562 | $0.27600553 | $0.24324539 | $0.25687683 | $23.22M |
| 2026-09-21 | $0.23844813 | $0.24971782 | $0.23000495 | $0.24834143 | $471.54M |
| 2026-09-20 | $0.22606934 | $0.26970989 | $0.22010474 | $0.23705756 | $30.59M |
| 2026-09-19 | $0.23487497 | $0.23993609 | $0.21746156 | $0.22620733 | $21.81M |
| 2026-09-18 | $0.26359094 | $0.28267812 | $0.2290088 | $0.23369784 | $40.37M |
| 2026-09-17 | $0.15561881 | $0.32274623 | $0.1553122 | $0.26361178 | $3.18B |
| 2026-09-16 | $0.15929126 | $0.16045573 | $0.15128219 | $0.15550345 | $9.96M |
| 2026-09-15 | $0.165135 | $0.16872108 | $0.15599911 | $0.15930148 | $9.19M |
| 2026-09-14 | $0.17242552 | $0.17796162 | $0.16377393 | $0.16476737 | $10.46M |
| 2026-09-13 | $0.16677008 | $0.21019176 | $0.16614413 | $0.17273198 | $32.81M |
| 2026-09-12 | $0.15326936 | $0.17262329 | $0.15326936 | $0.16651236 | $9.84M |
| 2026-09-11 | $0.14804822 | $0.1593116 | $0.14748285 | $0.15310452 | $10.58M |
| 2026-09-10 | $0.1585216 | $0.1602939 | $0.14773771 | $0.14790148 | $9.14M |
| 2026-09-09 | $0.16578917 | $0.17140025 | $0.1586216 | $0.15963535 | $7.66M |
| 2026-09-08 | $0.15999583 | $0.17464106 | $0.15999583 | $0.16586145 | $36.00M |
| 2026-09-07 | $0.16630651 | $0.16630651 | $0.15562871 | $0.16032934 | $4.61B |
| 2026-09-06 | $0.17023451 | $0.17434377 | $0.16298914 | $0.16628772 | $8.50M |
| 2026-09-05 | $0.17210995 | $0.1759107 | $0.16715448 | $0.17010924 | $9.07M |
| 2026-09-04 | $0.19615217 | $0.19640753 | $0.16296364 | $0.17221247 | $14.35M |
| 2026-09-03 | $0.18462615 | $0.20203053 | $0.18462615 | $0.19617826 | $8.08M |
| 2026-09-02 | $0.19035514 | $0.19173596 | $0.18251021 | $0.18409071 | $7.42M |
| 2026-09-01 | $0.19389334 | $0.19698775 | $0.1898935 | $0.1903605 | $6.94M |
| 2026-08-31 | $0.19135779 | $0.19671566 | $0.19135779 | $0.19378044 | $7.55M |
| 2026-08-30 | $0.19988826 | $0.20252368 | $0.18840813 | $0.19061304 | $7.44M |
| 2026-08-29 | $0.20210987 | $0.20619778 | $0.19883996 | $0.1995687 | $7.71M |
| 2026-08-28 | $0.20872735 | $0.2138476 | $0.20000929 | $0.20209805 | $8.16M |
| 2026-08-27 | $0.21068698 | $0.21372041 | $0.20780267 | $0.20839392 | $8.28M |
| 2026-08-26 | $0.20905944 | $0.21355116 | $0.20614172 | $0.21071538 | $8.13M |