Ava AI Historical Data

AVA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.117
-27.22%
$ 116.79 million $ 103.33 million
Jan 23, 2025 $ 0.161
-18.31%
$ 160.85 million $ 63.26 million
Jan 22, 2025 $ 0.197
-0.13%
$ 196.89 million $ 81.91 million
Jan 21, 2025 $ 0.197
+1.70%
$ 197.15 million $ 86.53 million
Jan 20, 2025 $ 0.194
+7.70%
$ 193.87 million $ 85.65 million
Jan 19, 2025 $ 0.18
-24.54%
$ 180 million $ 87.71 million
Jan 18, 2025 $ 0.238
+10.89%
$ 238.24 million $ 87.97 million
Jan 17, 2025 $ 0.215
-18.42%
$ 214.76 million $ 84.85 million
Jan 16, 2025 $ 0.263
-8.35%
$ 263.24 million $ 106.03 million
Jan 15, 2025 $ 0.287
+0.21%
$ 287.22 million $ 119.68 million
Jan 14, 2025 $ 0.285
-26.22%
$ 284.86 million $ 122.36 million
Jan 13, 2025 $ 0.365
+32.33%
$ 365.43 million $ 1.09 million
Jan 12, 2025 $ 0.269
-8.28%
$ 269.47 million $ 242.28 million
Jan 11, 2025 $ 0.3
+22.30%
$ 300.38 million $ 253.69 million
Jan 10, 2025 $ 0.257
-9.23%
$ 257.22 million $ 122.28 million
Jan 9, 2025 $ 0.283
+24.31%
$ 283.29 million $ 227.91 million
Jan 8, 2025 $ 0.228
+26.54%
$ 227.83 million $ 353.27 million
Jan 7, 2025 $ 0.18
-2.19%
$ 180.04 million $ 136.8 million
Jan 6, 2025 $ 0.184
+7.82%
$ 183.68 million $ 78.52 million
Jan 5, 2025 $ 0.17
+23.80%
$ 170.43 million $ 56.95 million
Jan 4, 2025 $ 0.138
+4.93%
$ 137.69 million $ 92.07 million
Jan 3, 2025 $ 0.131
+25.36%
$ 131.01 million $ 91.29 million
Jan 2, 2025 $ 0.104
+64.44%
$ 104.49 million $ 101.49 million
Jan 1, 2025 $ 0.0636
+19.70%
$ 63.58 million $ 19.44 million
Dec 31, 2024 $ 0.0531
+38.27%
$ 53.12 million $ 15.82 million
Dec 30, 2024 $ 0.0384
+1.46%
$ 38.41 million $ 9.73 million
Dec 29, 2024 $ 0.0379
-10.35%
$ 37.85 million $ 9.17 million
Dec 28, 2024 $ 0.0422
+9.61%
$ 42.24 million $ 10.37 million
Dec 27, 2024 $ 0.0385
+40.56%
$ 38.54 million $ 10.84 million
Dec 26, 2024 $ 0.0274
+47.24%
$ 27.41 million $ 10.09 million
Dec 25, 2024 $ 0.0186
-8.87%
$ 18.61 million $ 8.23 million
Dec 24, 2024 $ 0.0204
+3.22%
$ 20.45 million $ 8.35 million
Dec 23, 2024 $ 0.0199
+24.25%
$ 19.9 million $ 6.97 million
Dec 22, 2024 $ 0.016
-24.15%
$ 16.02 million $ 5.3 million
Dec 21, 2024 $ 0.0211
+49.74%
$ 21.12 million $ 12.38 million
Dec 20, 2024 $ 0.0141
-7.67%
$ 14.1 million $ 10.53 million
Dec 19, 2024 $ 0.0153
-16.99%
$ 15.35 million $ 9.91 million
Dec 18, 2024 $ 0.0185
-32.66%
$ 18.49 million $ 7.59 million
Dec 17, 2024 $ 0.028
+14.14%
$ 28 million $ 6.62 million
Dec 16, 2024 $ 0.0245
+26.95%
$ 24.53 million $ 11.5 million
Dec 15, 2024 $ 0.0193
+3.35%
$ 19.32 million $ 6.1 million
Dec 14, 2024 $ 0.0187
-24.32%
$ 18.72 million $ 7.04 million
Dec 13, 2024 $ 0.0247
-8.10%
$ 24.73 million $ 7.3 million
Dec 12, 2024 $ 0.0267
+6.38%
$ 26.72 million $ 5.69 million
Dec 11, 2024 $ 0.0251
-6.63%
$ 25.12 million $ 5.38 million
Dec 10, 2024 $ 0.0269
-19.96%
$ 26.9 million $ 1.5 million
Dec 9, 2024 $ 0.0336
-23.93%
$ 33.63 million $ 1.27 million
Dec 8, 2024 $ 0.0442
-1.26%
$ 44.17 million $ 448,623
Dec 7, 2024 $ 0.0447
-12.04%
$ 44.73 million $ 443,600
Dec 6, 2024 $ 0.0515
-0.17%
$ 51.5 million $ 1.03 million