Ava AI Historical Data

AVA Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0537
-20.42%
$ 53.71 million $ 17.88 million
May 18, 2025 $ 0.0679
+18.98%
$ 67.85 million $ 16.82 million
May 17, 2025 $ 0.057
-2.91%
$ 57.03 million $ 14.8 million
May 16, 2025 $ 0.0587
-12.71%
$ 58.74 million $ 18.62 million
May 15, 2025 $ 0.0673
-11.38%
$ 67.29 million $ 25.41 million
May 14, 2025 $ 0.076
-3.92%
$ 76.03 million $ 22.62 million
May 13, 2025 $ 0.0791
-10.25%
$ 79.06 million $ 27.61 million
May 12, 2025 $ 0.0882
-2.40%
$ 88.23 million $ 25.61 million
May 11, 2025 $ 0.0904
-0.53%
$ 90.4 million $ 22.83 million
May 10, 2025 $ 0.0909
-3.60%
$ 90.88 million $ 23.96 million
May 9, 2025 $ 0.0941
-5.19%
$ 94.12 million $ 27.87 million
May 8, 2025 $ 0.0993
+21.99%
$ 99.27 million $ 25.61 million
May 7, 2025 $ 0.0814
+9.22%
$ 81.41 million $ 25 million
May 6, 2025 $ 0.0745
-7.98%
$ 74.54 million $ 24.54 million
May 5, 2025 $ 0.0811
-5.68%
$ 81.08 million $ 24.87 million
May 4, 2025 $ 0.086
+22.07%
$ 86.02 million $ 26.99 million
May 3, 2025 $ 0.0705
-5.32%
$ 70.45 million $ 17.36 million
May 2, 2025 $ 0.0744
+18.56%
$ 74.43 million $ 20.73 million
May 1, 2025 $ 0.0622
+18.82%
$ 62.78 million $ 20.73 million
Apr 30, 2025 $ 0.0523
-4.61%
$ 52.32 million $ 20.05 million
Apr 29, 2025 $ 0.0547
-0.28%
$ 54.66 million $ 7.72 million
Apr 28, 2025 $ 0.0548
+23.53%
$ 54.83 million $ 23.26 million
Apr 27, 2025 $ 0.0444
-10.93%
$ 44.38 million $ 17.97 million
Apr 26, 2025 $ 0.05
+7.89%
$ 49.98 million $ 20.3 million
Apr 25, 2025 $ 0.0463
-9.75%
$ 46.33 million $ 20.49 million
Apr 24, 2025 $ 0.0514
+31.29%
$ 51.41 million $ 15.93 million
Apr 23, 2025 $ 0.0392
+0.82%
$ 39.17 million $ 16.02 million
Apr 22, 2025 $ 0.0388
+34.57%
$ 38.82 million $ 17.62 million
Apr 21, 2025 $ 0.0289
-1.12%
$ 28.85 million $ 13.85 million
Apr 20, 2025 $ 0.0292
-7.56%
$ 29.17 million $ 12.59 million
Apr 19, 2025 $ 0.0316
+10.73%
$ 31.58 million $ 8.24 million
Apr 18, 2025 $ 0.0285
-18.40%
$ 28.52 million $ 8.51 million
Apr 17, 2025 $ 0.0349
-2.93%
$ 34.93 million $ 8.97 million
Apr 16, 2025 $ 0.036
+3.62%
$ 36 million $ 12.55 million
Apr 15, 2025 $ 0.0347
-7.57%
$ 34.74 million $ 11.99 million
Apr 14, 2025 $ 0.0376
+27.32%
$ 37.59 million $ 11.27 million
Apr 13, 2025 $ 0.0295
-1.32%
$ 29.52 million $ 9.32 million
Apr 12, 2025 $ 0.0299
+27.92%
$ 29.92 million $ 14.25 million
Apr 11, 2025 $ 0.0234
+18.83%
$ 23.42 million $ 7.97 million
Apr 10, 2025 $ 0.0197
-4.03%
$ 19.71 million $ 8.26 million
Apr 9, 2025 $ 0.0205
+15.83%
$ 20.54 million $ 12.17 million
Apr 8, 2025 $ 0.0177
-6.56%
$ 17.73 million $ 8.57 million
Apr 7, 2025 $ 0.019
+0.15%
$ 18.98 million $ 13.63 million
Apr 6, 2025 $ 0.019
-10.76%
$ 18.95 million $ 7.01 million
Apr 5, 2025 $ 0.0212
-3.76%
$ 21.23 million $ 3.79 million
Apr 4, 2025 $ 0.0221
-4.06%
$ 22.06 million $ 8.29 million
Apr 3, 2025 $ 0.023
-3.01%
$ 22.99 million $ 9.14 million
Apr 2, 2025 $ 0.0237
-17.67%
$ 23.71 million $ 11.04 million
Apr 1, 2025 $ 0.0288
-9.03%
$ 28.8 million $ 8.25 million
Mar 31, 2025 $ 0.0317
-4.76%
$ 31.66 million $ 6.62 million