AVA Historical USD Price
Daily close · May 28, 2018 → May 29, 2019Daily price history
Apr 30, 2019 → May 29, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-29 | $0.13959525 | $0.1472972 | $0.13396439 | $0.14358865 | $81,698.44 |
| 2019-05-28 | $0.13599061 | $0.14081942 | $0.13072475 | $0.13977837 | $84,433.75 |
| 2019-05-27 | $0.14940983 | $0.15148915 | $0.13441941 | $0.13618491 | $43,792.21 |
| 2019-05-26 | $0.145661 | $0.14984107 | $0.14460173 | $0.14959269 | $35,498.42 |
| 2019-05-25 | $0.14083249 | $0.14875249 | $0.13877117 | $0.14574291 | $64,413.32 |
| 2019-05-24 | $0.13437763 | $0.14525832 | $0.13348359 | $0.14095758 | $86,754.86 |
| 2019-05-23 | $0.13433864 | $0.13932657 | $0.13099115 | $0.13430166 | $67,843.22 |
| 2019-05-22 | $0.14434814 | $0.14585024 | $0.13436115 | $0.13436115 | $43,771.27 |
| 2019-05-21 | $0.14932988 | $0.15435414 | $0.14362072 | $0.14447929 | $37,192.72 |
| 2019-05-20 | $0.14643621 | $0.15225236 | $0.13936696 | $0.14936602 | $50,405.75 |
| 2019-05-19 | $0.13496863 | $0.14729057 | $0.13450667 | $0.14655736 | $66,328.11 |
| 2019-05-18 | $0.14037215 | $0.142286 | $0.13425145 | $0.13497032 | $76,922.58 |
| 2019-05-17 | $0.13966918 | $0.14114439 | $0.12364994 | $0.140475 | $96,182.03 |
| 2019-05-16 | $0.15900101 | $0.16485347 | $0.13778033 | $0.1382299 | $167,633.91 |
| 2019-05-15 | $0.15599545 | $0.17098984 | $0.15134842 | $0.15904101 | $151,161.70 |
| 2019-05-14 | $0.14543072 | $0.16832179 | $0.14543072 | $0.15602116 | $146,463.08 |
| 2019-05-13 | $0.15025777 | $0.16392184 | $0.14177239 | $0.14542592 | $96,109.35 |
| 2019-05-12 | $0.16515231 | $0.16515231 | $0.14640652 | $0.15017652 | $144,680.18 |
| 2019-05-11 | $0.1491522 | $0.16953926 | $0.1491522 | $0.16470465 | $113,033.66 |
| 2019-05-10 | $0.14659618 | $0.15447417 | $0.14659618 | $0.14918759 | $139,972.72 |
| 2019-05-09 | $0.13862139 | $0.15770235 | $0.13420764 | $0.14656658 | $294,890.95 |
| 2019-05-08 | $0.14572389 | $0.14791667 | $0.13726434 | $0.13863592 | $200,033.67 |
| 2019-05-07 | $0.1434158 | $0.15071629 | $0.1434158 | $0.14571645 | $195,750.34 |
| 2019-05-06 | $0.14472724 | $0.14600245 | $0.13876101 | $0.14337146 | $184,662.85 |
| 2019-05-05 | $0.15437985 | $0.15919712 | $0.14333948 | $0.14462669 | $195,239.90 |
| 2019-05-04 | $0.15351421 | $0.15941044 | $0.14827044 | $0.1544168 | $194,949.31 |
| 2019-05-03 | $0.15213243 | $0.15652888 | $0.14881176 | $0.1536847 | $234,707.63 |
| 2019-05-02 | $0.14301553 | $0.15377871 | $0.14077435 | $0.15313846 | $184,781.07 |
| 2019-05-01 | $0.1307701 | $0.14844961 | $0.1307701 | $0.14301278 | $248,457.65 |
| 2019-04-30 | $0.13028916 | $0.13587595 | $0.12036927 | $0.13048047 | $272,495.06 |