Ava AI Historical Data

AVA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.0414
+9.72%
$ 41.44 million $ 7.43 million
Mar 14, 2025 $ 0.0396
+9.26%
$ 39.57 million $ 12.89 million
Mar 13, 2025 $ 0.0362
-7.98%
$ 36.22 million $ 18.03 million
Mar 12, 2025 $ 0.0394
+5.11%
$ 39.36 million $ 12.73 million
Mar 11, 2025 $ 0.0374
-0.20%
$ 37.44 million $ 12.16 million
Mar 10, 2025 $ 0.0375
+1.35%
$ 37.52 million $ 12.72 million
Mar 9, 2025 $ 0.037
+6.07%
$ 37.02 million $ 8.84 million
Mar 8, 2025 $ 0.0349
-12.64%
$ 34.93 million $ 9.96 million
Mar 7, 2025 $ 0.04
-9.99%
$ 39.98 million $ 12.18 million
Mar 6, 2025 $ 0.0444
-20.70%
$ 44.42 million $ 14.51 million
Mar 5, 2025 $ 0.056
+5.50%
$ 56.02 million $ 16.89 million
Mar 4, 2025 $ 0.0531
-1.50%
$ 53.1 million $ 20.44 million
Mar 3, 2025 $ 0.0539
-2.17%
$ 53.91 million $ 20.89 million
Mar 2, 2025 $ 0.0551
+36.42%
$ 55.06 million $ 16.19 million
Mar 1, 2025 $ 0.0404
-22.70%
$ 40.36 million $ 11.75 million
Feb 28, 2025 $ 0.0522
+3.43%
$ 52.21 million $ 17.67 million
Feb 27, 2025 $ 0.0505
-18.64%
$ 50.5 million $ 18.36 million
Feb 26, 2025 $ 0.0621
+4.56%
$ 62.06 million $ 24.06 million
Feb 25, 2025 $ 0.0594
+13.98%
$ 59.35 million $ 28.46 million
Feb 24, 2025 $ 0.0521
-2.94%
$ 52.08 million $ 30.15 million
Feb 23, 2025 $ 0.0537
+10.21%
$ 53.66 million $ 22.22 million
Feb 22, 2025 $ 0.0487
+30.84%
$ 48.72 million $ 23.03 million
Feb 21, 2025 $ 0.0373
-6.81%
$ 37.28 million $ 18.89 million
Feb 20, 2025 $ 0.04
+24.66%
$ 40.01 million $ 16.47 million
Feb 19, 2025 $ 0.032
-3.12%
$ 31.99 million $ 12.9 million
Feb 18, 2025 $ 0.033
-6.50%
$ 33.02 million $ 12.76 million
Feb 17, 2025 $ 0.0353
-12.36%
$ 35.31 million $ 13.75 million
Feb 16, 2025 $ 0.0402
+6.18%
$ 40.2 million $ 14.09 million
Feb 15, 2025 $ 0.0379
-20.86%
$ 37.86 million $ 12.67 million
Feb 14, 2025 $ 0.0478
-17.21%
$ 47.84 million $ 20.38 million
Feb 13, 2025 $ 0.0578
-11.87%
$ 57.76 million $ 23.15 million
Feb 12, 2025 $ 0.0656
+28.00%
$ 65.63 million $ 28.3 million
Feb 11, 2025 $ 0.0513
+22.41%
$ 51.3 million $ 26.98 million
Feb 10, 2025 $ 0.0419
+32.90%
$ 41.91 million $ 33.92 million
Feb 9, 2025 $ 0.0314
-18.38%
$ 31.42 million $ 15.83 million
Feb 8, 2025 $ 0.0385
+17.10%
$ 38.52 million $ 16.38 million
Feb 7, 2025 $ 0.0329
-5.82%
$ 32.93 million $ 19.73 million
Feb 6, 2025 $ 0.035
-10.51%
$ 34.97 million $ 12.89 million
Feb 5, 2025 $ 0.0391
-18.92%
$ 39.05 million $ 15.94 million
Feb 4, 2025 $ 0.0482
-13.30%
$ 48.18 million $ 20.48 million
Feb 3, 2025 $ 0.0555
+6.21%
$ 55.49 million $ 36.29 million
Feb 2, 2025 $ 0.0523
+6.98%
$ 52.25 million $ 22.44 million
Feb 1, 2025 $ 0.0488
-26.18%
$ 48.85 million $ 19.98 million
Jan 31, 2025 $ 0.0662
-2.53%
$ 66.17 million $ 20.33 million
Jan 30, 2025 $ 0.0679
-16.20%
$ 67.89 million $ 19.66 million
Jan 29, 2025 $ 0.081
+5.97%
$ 81.03 million $ 19.44 million
Jan 28, 2025 $ 0.0765
-27.18%
$ 76.46 million $ 21.35 million
Jan 27, 2025 $ 0.105
-6.26%
$ 105.01 million $ 36.94 million
Jan 26, 2025 $ 0.112
-12.46%
$ 112.08 million $ 35.29 million
Jan 25, 2025 $ 0.128
+8.89%
$ 127.99 million $ 93.62 million