Lịch sử giá AVA

Daily open, high, low, close and volume (UTC), from the exchange with the most AVA volume. Showing the last 365 days.

Monthly returns AVA

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+4.7%	-30%	-5.7%	+36%	-14%	-28%	-0.5%	+20%	+27%	+28%	-7.8%	—	+5%
2025	-38%	-23%	-15%	+12%	-10%	-7.6%	+8.3%	-2.4%	-8.4%	-24%	-18%	-8.6%	-79%
2024	-9.7%	+10%	+40%	-33%	+25%	-8.1%	-14%	-14%	+0.4%	-10%	+40%	+112%	+112%
2023	+26%	+9.9%	-17%	+1.3%	-16%	-9.0%	+22%	-15%	-3.0%	+2.1%	+11%	+17%	+19%
2022	-36%	+20%	+19%	-33%	-34%	-28%	+94%	-19%	-11%	-1.1%	-18%	-14%	-71%
2021	+130%	+50%	+108%	+0.1%	-44%	-20%	-3.9%	+53%	-20%	+2.7%	-16%	-22%	+158%
2020	—	—	—	—	—	—	—	—	—	—	—	-17%	-17%
Monthly average	+13%	+6.1%	+22%	-2.7%	-15%	-17%	+18%	+3.9%	-2.5%	-0.3%	-0.2%	+11%
Up years	3/6	4/6	3/6	4/6	1/6	0/6	3/6	2/6	2/6	3/6	2/5	2/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/11/2026	$0.2467	$0.2484	$0.2304	$0.2440	$2.70M	—	-1.09%
11/10/2026	$0.2493	$0.2515	$0.2412	$0.2467	$4.97M	—	-1.04%
11/09/2026	$0.2542	$0.2628	$0.2452	$0.2493	$1.56M	—	-1.93%
11/08/2026	$0.2497	$0.2594	$0.2372	$0.2540	$2.27M	—	+1.72%
11/07/2026	$0.2663	$0.2773	$0.2488	$0.2497	$4.48M	—	-6.23%
11/06/2026	$0.2702	$0.2749	$0.2615	$0.2663	$1.13M	—	-1.44%
11/05/2026	$0.2713	$0.2885	$0.2579	$0.2703	$1.25M	—	-0.37%
11/04/2026	$0.2840	$0.2849	$0.2670	$0.2713	$1.24M	—	-4.47%
11/03/2026	$0.2916	$0.2959	$0.2671	$0.2834	$1.57M	—	-2.81%
11/03/2026	$0.2994	$0.3023	$0.2849	$0.2905	$324.42K	$16.43M	-2.97%
11/02/2026	$0.3096	$0.3119	$0.2840	$0.2922	$529.15K	—	-5.62%
11/02/2026	$0.3093	$0.3168	$0.2964	$0.2993	$591.24K	$16.93M	-3.23%
11/01/2026	$0.3060	$0.3159	$0.2974	$0.3096	$577.11K	—	+1.18%
11/01/2026	$0.3152	$0.3380	$0.3010	$0.3090	$991.24K	$17.48M	-1.97%
10/31/2026	$0.2920	$0.3332	$0.2920	$0.3061	$972.83K	—	+4.83%
10/31/2026	$0.3348	$0.3475	$0.3115	$0.3151	$1.31M	$17.82M	-5.88%
10/30/2026	$0.3026	$0.3598	$0.2651	$0.3349	$2.89M	$18.94M	+10.67%
10/29/2026	$0.3139	$0.3452	$0.3001	$0.3027	$2.18M	$17.12M	-3.57%
10/28/2026	$0.3461	$0.3641	$0.3120	$0.3140	$1.96M	$17.76M	-9.27%
10/27/2026	$0.3425	$0.3849	$0.3343	$0.3462	$2.56M	$19.58M	+1.08%
10/26/2026	$0.4017	$0.4044	$0.3230	$0.3424	$2.53M	$19.37M	-14.76%
10/25/2026	$0.4295	$0.4603	$0.3883	$0.4019	$3.65M	$22.73M	-6.43%
10/24/2026	$0.4312	$0.4951	$0.3669	$0.4294	$8.73M	$24.29M	-0.42%
10/23/2026	$0.3607	$0.4438	$0.3569	$0.4311	$4.47M	$24.39M	+19.52%
10/22/2026	$0.3757	$0.3932	$0.3465	$0.3604	$5.33M	$20.39M	-4.07%
10/21/2026	$0.3439	$0.4000	$0.3164	$0.3758	$7.11M	$21.26M	+9.28%
10/20/2026	$0.4232	$0.4244	$0.3420	$0.3438	$5.42M	$19.45M	-18.76%
10/19/2026	$0.3198	$0.4487	$0.3178	$0.4234	$10.02M	$23.95M	+32.40%
10/18/2026	$0.3786	$0.4375	$0.3138	$0.3198	$13.93M	$18.09M	-15.53%
10/17/2026	$0.2943	$0.4227	$0.2815	$0.3785	$10.80M	$21.41M	+28.61%
10/16/2026	$0.2849	$0.3243	$0.2725	$0.2944	$3.35M	$16.65M	+3.33%
10/15/2026	$0.2688	$0.2949	$0.2470	$0.2851	$4.46M	$16.13M	+6.06%
10/14/2026	$0.2373	$0.3387	$0.2370	$0.2685	$11.83M	$15.19M	+13.15%
10/13/2026	$0.2326	$0.3043	$0.2131	$0.2375	$4.64M	$13.43M	+2.11%
10/12/2026	$0.2282	$0.2444	$0.2255	$0.2325	$1.12M	$13.15M	+1.88%
10/11/2026	$0.2326	$0.2330	$0.2240	$0.2282	$672.18K	$12.91M	-1.89%
10/10/2026	$0.2389	$0.2445	$0.2320	$0.2324	$617.87K	$13.15M	-2.72%
10/09/2026	$0.2321	$0.2411	$0.2300	$0.2389	$770.72K	$13.51M	+2.93%
10/08/2026	$0.2264	$0.2364	$0.2218	$0.2320	$933.28K	$13.12M	+2.47%
10/07/2026	$0.2325	$0.2361	$0.2195	$0.2263	$1.07M	$12.80M	-2.67%
10/06/2026	$0.2450	$0.2468	$0.2317	$0.2324	$805.57K	$13.15M	-5.14%
10/05/2026	$0.2623	$0.2648	$0.2444	$0.2449	$989.62K	$13.85M	-6.63%
10/04/2026	$0.2662	$0.2663	$0.2550	$0.2622	$920.87K	$14.83M	-1.50%
10/03/2026	$0.2604	$0.2845	$0.2581	$0.2662	$2.02M	$15.06M	+2.23%
10/02/2026	$0.2582	$0.2737	$0.2463	$0.2603	$1.41M	$14.72M	+0.81%
10/01/2026	$0.2459	$0.2611	$0.2447	$0.2582	$804.54K	—	+5.00%
09/30/2026	$0.2457	$0.2558	$0.2415	$0.2457	$767.52K	—	+0.00%
09/29/2026	$0.2433	$0.2490	$0.2354	$0.2458	$720.22K	—	+1.03%
09/28/2026	$0.2524	$0.2540	$0.2300	$0.2433	$972.48K	—	-3.61%
09/27/2026	$0.2454	$0.2563	$0.2425	$0.2524	$792.69K	—	+2.85%
09/26/2026	$0.2642	$0.2660	$0.2393	$0.2454	$1.08M	—	-7.12%
09/25/2026	$0.2558	$0.2724	$0.2530	$0.2643	$1.13M	—	+3.32%
09/24/2026	$0.2524	$0.2684	$0.2492	$0.2558	$1.49M	—	+1.35%
09/23/2026	$0.2569	$0.2996	$0.2462	$0.2524	$2.48M	—	-1.75%
09/22/2026	$0.2482	$0.2784	$0.2427	$0.2568	$2.89M	—	+3.46%
09/21/2026	$0.2390	$0.2557	$0.2290	$0.2482	$1.86M	—	+3.85%
09/20/2026	$0.2261	$0.2762	$0.2194	$0.2389	$5.53M	—	+5.66%
09/19/2026	$0.2362	$0.2466	$0.2162	$0.2263	$3.90M	—	-4.19%
09/18/2026	$0.2635	$0.2894	$0.2282	$0.2363	$8.60M	—	-10.32%
09/17/2026	$0.1558	$0.3320	$0.1551	$0.2636	$25.16M	—	+69.19%
09/16/2026	$0.1593	$0.1613	$0.1508	$0.1558	$831.01K	—	-2.20%
09/15/2026	$0.1649	$0.1693	$0.1556	$0.1594	$796.09K	—	-3.34%
09/14/2026	$0.1725	$0.1788	$0.1632	$0.1646	$948.28K	—	-4.58%
09/13/2026	$0.1667	$0.2200	$0.1656	$0.1723	$7.26M	—	+3.36%
09/12/2026	$0.1533	$0.1736	$0.1533	$0.1666	$790.74K	—	+8.68%
09/11/2026	$0.1487	$0.1601	$0.1468	$0.1535	$998.27K	—	+3.23%
09/10/2026	$0.1584	$0.1607	$0.1480	$0.1487	$863.70K	—	-6.12%
09/09/2026	$0.1659	$0.1719	$0.1580	$0.1582	$266.47K	—	-4.64%
09/08/2026	$0.1602	$0.1760	$0.1600	$0.1661	$814.65K	—	+3.68%
09/07/2026	$0.1661	$0.1661	$0.1552	$0.1602	$381.78K	—	-3.55%
09/06/2026	$0.1705	$0.1751	$0.1620	$0.1662	$311.07K	—	-2.52%
09/05/2026	$0.1725	$0.1762	$0.1670	$0.1707	$545.65K	—	-1.04%
09/04/2026	$0.1962	$0.1972	$0.1611	$0.1724	$1.50M	—	-12.13%
09/03/2026	$0.1843	$0.2029	$0.1843	$0.1964	$157.97K	—	+6.57%
09/02/2026	$0.1904	$0.1922	$0.1821	$0.1841	$122.59K	—	-3.31%
09/01/2026	$0.1937	$0.1972	$0.1897	$0.1903	$77.10K	—	-1.76%
08/31/2026	$0.1908	$0.1968	$0.1904	$0.1936	$69.77K	—	+1.47%
08/30/2026	$0.1999	$0.2028	$0.1876	$0.1909	$134.41K	—	-4.50%
08/29/2026	$0.2022	$0.2070	$0.1983	$0.1997	$147.88K	—	-1.24%
08/28/2026	$0.2087	$0.2152	$0.1996	$0.2021	$154.86K	—	-3.16%
08/27/2026	$0.2107	$0.2144	$0.2070	$0.2086	$155.06K	—	-1.00%
08/26/2026	$0.2087	$0.2149	$0.2060	$0.2110	$191.81K	—	+1.10%
08/25/2026	$0.2020	$0.2143	$0.1983	$0.2089	$295.59K	—	+3.42%
08/24/2026	$0.2063	$0.2129	$0.1996	$0.2020	$204.48K	—	-2.08%
08/23/2026	$0.2034	$0.2116	$0.1945	$0.2068	$218.21K	—	+1.67%
08/22/2026	$0.2052	$0.2163	$0.2014	$0.2038	$235.82K	—	-0.68%
08/21/2026	$0.1913	$0.2078	$0.1906	$0.2054	$203.84K	—	+7.37%
08/20/2026	$0.1804	$0.1942	$0.1799	$0.1912	$213.49K	—	+5.99%
08/19/2026	$0.1710	$0.1825	$0.1690	$0.1802	$124.89K	—	+5.38%
08/18/2026	$0.1743	$0.1745	$0.1698	$0.1707	$71.32K	—	-2.07%
08/17/2026	$0.1748	$0.1772	$0.1725	$0.1744	$85.33K	—	-0.23%
08/16/2026	$0.1790	$0.1797	$0.1730	$0.1747	$76.71K	—	-2.40%
08/15/2026	$0.1786	$0.1821	$0.1766	$0.1788	$85.25K	—	+0.11%
08/14/2026	$0.1804	$0.1844	$0.1755	$0.1790	$210.19K	—	-0.78%
08/13/2026	$0.1853	$0.1880	$0.1782	$0.1805	$122.77K	—	-2.59%
08/12/2026	$0.1915	$0.2004	$0.1830	$0.1852	$145.34K	—	-3.29%
08/11/2026	$0.2033	$0.2110	$0.1912	$0.1913	$158.35K	—	-5.90%
08/10/2026	$0.2074	$0.2110	$0.1940	$0.2037	$180.80K	—	-1.78%
08/09/2026	$0.2068	$0.2117	$0.1993	$0.2080	$203.64K	—	+0.58%
08/08/2026	$0.2107	$0.2123	$0.1990	$0.2068	$236.94K	—	-1.85%
08/07/2026	$0.1904	$0.2163	$0.1902	$0.2105	$382.46K	—	+10.56%
08/06/2026	$0.1818	$0.1972	$0.1809	$0.1905	$303.95K	—	+4.79%
08/05/2026	$0.1673	$0.1863	$0.1672	$0.1818	$291.84K	—	+8.67%
08/04/2026	$0.1718	$0.1731	$0.1664	$0.1677	$124.22K	—	-2.39%
08/03/2026	$0.1825	$0.1827	$0.1692	$0.1718	$813.89K	—	-5.86%
08/02/2026	$0.1719	$0.1830	$0.1643	$0.1830	$290.14K	—	+6.46%
08/01/2026	$0.1609	$0.1768	$0.1608	$0.1719	$1.01M	—	+6.84%
07/31/2026	$0.1520	$0.1619	$0.1520	$0.1610	$126.65K	—	+5.92%
07/30/2026	$0.1501	$0.1590	$0.1494	$0.1521	$92.81K	—	+1.33%
07/29/2026	$0.1535	$0.1540	$0.1471	$0.1503	$61.30K	—	-2.08%
07/28/2026	$0.1545	$0.1568	$0.1520	$0.1534	$104.99K	—	-0.71%
07/27/2026	$0.1622	$0.1622	$0.1543	$0.1545	$90.99K	—	-4.75%
07/26/2026	$0.1638	$0.1660	$0.1597	$0.1624	$150.69K	—	-0.85%
07/25/2026	$0.1543	$0.1690	$0.1525	$0.1639	$337.33K	—	+6.22%
07/24/2026	$0.1536	$0.1628	$0.1531	$0.1546	$322.68K	—	+0.65%
07/23/2026	$0.1583	$0.1590	$0.1533	$0.1538	$66.47K	—	-2.84%
07/22/2026	$0.1602	$0.1611	$0.1565	$0.1583	$90.20K	—	-1.19%
07/21/2026	$0.1557	$0.1657	$0.1557	$0.1601	$178.91K	—	+2.83%
07/20/2026	$0.1543	$0.1597	$0.1495	$0.1557	$184.80K	—	+0.91%
07/19/2026	$0.1554	$0.1567	$0.1530	$0.1542	$93.31K	—	-0.77%
07/18/2026	$0.1583	$0.1590	$0.1532	$0.1550	$71.64K	—	-2.08%
07/17/2026	$0.1595	$0.1607	$0.1565	$0.1583	$81.41K	—	-0.75%
07/16/2026	$0.1645	$0.1660	$0.1590	$0.1596	$79.16K	—	-2.98%
07/15/2026	$0.1621	$0.1668	$0.1600	$0.1642	$118.77K	—	+1.30%
07/14/2026	$0.1577	$0.1655	$0.1564	$0.1622	$109.27K	—	+2.85%
07/13/2026	$0.1629	$0.1649	$0.1557	$0.1575	$165.43K	—	-3.31%
07/12/2026	$0.1671	$0.1687	$0.1624	$0.1628	$138.67K	—	-2.57%
07/11/2026	$0.1701	$0.1749	$0.1674	$0.1677	$121.43K	—	-1.41%
07/10/2026	$0.1684	$0.1710	$0.1672	$0.1696	$68.69K	—	+0.71%
07/09/2026	$0.1672	$0.1700	$0.1658	$0.1683	$74.74K	—	+0.66%
07/08/2026	$0.1714	$0.1724	$0.1641	$0.1666	$101.85K	—	-2.80%
07/07/2026	$0.1794	$0.1799	$0.1700	$0.1713	$143.19K	—	-4.52%
07/06/2026	$0.1804	$0.1817	$0.1710	$0.1795	$162.77K	—	-0.50%
07/05/2026	$0.1838	$0.1854	$0.1768	$0.1801	$121.53K	—	-2.01%
07/04/2026	$0.1776	$0.1937	$0.1714	$0.1839	$404.80K	—	+3.55%
07/03/2026	$0.1717	$0.1797	$0.1701	$0.1774	$125.65K	—	+3.32%
07/02/2026	$0.1747	$0.1759	$0.1701	$0.1712	$97.68K	—	-2.00%
07/01/2026	$0.1618	$0.1787	$0.1582	$0.1748	$172.95K	—	+8.03%
06/30/2026	$0.1663	$0.1668	$0.1610	$0.1613	$96.33K	—	-3.01%
06/29/2026	$0.1670	$0.1707	$0.1655	$0.1663	$97.73K	—	-0.42%
06/28/2026	$0.1688	$0.1715	$0.1650	$0.1678	$74.90K	—	-0.59%
06/27/2026	$0.1736	$0.1748	$0.1685	$0.1689	$60.90K	—	-2.71%
06/26/2026	$0.1711	$0.1773	$0.1667	$0.1735	$106.98K	—	+1.40%
06/25/2026	$0.1749	$0.1780	$0.1645	$0.1710	$168.32K	—	-2.23%
06/24/2026	$0.1823	$0.1832	$0.1690	$0.1748	$118.35K	—	-4.11%
06/23/2026	$0.1876	$0.1886	$0.1779	$0.1823	$143.54K	—	-2.83%
06/22/2026	$0.1915	$0.1957	$0.1860	$0.1877	$107.75K	—	-1.98%
06/21/2026	$0.1986	$0.2021	$0.1912	$0.1913	$87.12K	—	-3.68%
06/20/2026	$0.1906	$0.2012	$0.1882	$0.1986	$333.93K	—	+4.20%
06/19/2026	$0.1935	$0.1937	$0.1875	$0.1905	$246.20K	—	-1.55%
06/18/2026	$0.2037	$0.2073	$0.1891	$0.1940	$987.52K	—	-4.76%
06/17/2026	$0.2002	$0.2125	$0.1986	$0.2035	$1.33M	—	+1.65%
06/16/2026	$0.1970	$0.2064	$0.1932	$0.2002	$1.13M	—	+1.62%
06/15/2026	$0.1938	$0.2033	$0.1910	$0.1971	$1.25M	—	+1.70%
06/14/2026	$0.1906	$0.1943	$0.1869	$0.1938	$1.07M	—	+1.68%
06/13/2026	$0.1914	$0.1940	$0.1887	$0.1905	$974.68K	—	-0.47%
06/12/2026	$0.1941	$0.1957	$0.1893	$0.1912	$873.55K	—	-1.49%
06/11/2026	$0.1760	$0.1983	$0.1756	$0.1943	$919.43K	—	+10.40%
06/10/2026	$0.1761	$0.1815	$0.1703	$0.1758	$774.08K	—	-0.17%
06/09/2026	$0.1837	$0.1842	$0.1720	$0.1759	$699.91K	—	-4.25%
06/08/2026	$0.1843	$0.1891	$0.1796	$0.1839	$651.06K	—	-0.22%
06/07/2026	$0.1773	$0.1866	$0.1768	$0.1843	$609.59K	—	+3.95%
06/06/2026	$0.1771	$0.1796	$0.1677	$0.1776	$657.10K	—	+0.28%
06/05/2026	$0.1919	$0.1922	$0.1723	$0.1774	$877.47K	—	-7.56%
06/04/2026	$0.2094	$0.2098	$0.1886	$0.1919	$638.69K	—	-8.36%
06/03/2026	$0.2079	$0.2190	$0.2069	$0.2088	$134.71K	—	+0.43%
06/02/2026	$0.2228	$0.2228	$0.2051	$0.2074	$128.39K	—	-6.91%
06/01/2026	$0.2229	$0.2256	$0.2178	$0.2225	$102.90K	—	-0.18%
05/31/2026	$0.2201	$0.2258	$0.2187	$0.2229	$101.50K	—	+1.27%
05/30/2026	$0.2187	$0.2258	$0.2187	$0.2197	$72.53K	—	+0.46%
05/29/2026	$0.2163	$0.2243	$0.2123	$0.2187	$166.53K	—	+1.11%
05/28/2026	$0.2231	$0.2240	$0.2107	$0.2160	$99.88K	—	-3.18%
05/27/2026	$0.2277	$0.2298	$0.2225	$0.2231	$101.72K	—	-2.02%
05/26/2026	$0.2337	$0.2347	$0.2266	$0.2267	$64.79K	—	-3.00%
05/25/2026	$0.2320	$0.2400	$0.2316	$0.2337	$109.45K	—	+0.73%
05/24/2026	$0.2428	$0.2434	$0.2280	$0.2317	$199.12K	—	-4.57%
05/23/2026	$0.2345	$0.2458	$0.2305	$0.2430	$91.86K	—	+3.62%
05/22/2026	$0.2450	$0.2479	$0.2341	$0.2353	$145.72K	—	-3.96%
05/21/2026	$0.2500	$0.2527	$0.2402	$0.2455	$193.60K	—	-1.80%
05/20/2026	$0.2307	$0.2521	$0.2301	$0.2498	$512.36K	—	+8.28%
05/19/2026	$0.2340	$0.2355	$0.2300	$0.2304	$88.40K	—	-1.54%
05/18/2026	$0.2336	$0.2365	$0.2287	$0.2339	$236.74K	—	+0.13%
05/17/2026	$0.2417	$0.2441	$0.2300	$0.2338	$186.91K	—	-3.27%
05/16/2026	$0.2521	$0.2538	$0.2411	$0.2425	$147.60K	—	-3.81%
05/15/2026	$0.2669	$0.2709	$0.2496	$0.2524	$222.98K	—	-5.43%
05/14/2026	$0.2709	$0.2746	$0.2605	$0.2669	$336.94K	—	-1.48%
05/13/2026	$0.2773	$0.2834	$0.2639	$0.2710	$282.46K	—	-2.27%
05/12/2026	$0.2875	$0.2894	$0.2740	$0.2777	$202.64K	—	-3.41%
05/11/2026	$0.2884	$0.2906	$0.2819	$0.2879	$262.59K	—	-0.17%
05/10/2026	$0.2835	$0.2931	$0.2800	$0.2876	$184.55K	—	+1.45%
05/09/2026	$0.2852	$0.2920	$0.2824	$0.2837	$145.97K	—	-0.53%
05/08/2026	$0.2820	$0.2877	$0.2771	$0.2851	$266.42K	—	+1.10%
05/07/2026	$0.2777	$0.2867	$0.2735	$0.2815	$145.58K	—	+1.37%
05/06/2026	$0.2788	$0.2914	$0.2766	$0.2784	$401.44K	—	-0.14%
05/05/2026	$0.2900	$0.2911	$0.2760	$0.2783	$205.69K	—	-4.03%
05/04/2026	$0.2722	$0.3004	$0.2721	$0.2900	$848.91K	—	+6.54%
05/03/2026	$0.2687	$0.2773	$0.2639	$0.2722	$250.09K	—	+1.30%
05/02/2026	$0.2627	$0.2732	$0.2614	$0.2685	$221.79K	—	+2.21%
05/01/2026	$0.2591	$0.2738	$0.2551	$0.2628	$455.01K	—	+1.43%
04/30/2026	$0.2504	$0.2737	$0.2480	$0.2598	$692.07K	—	+3.75%
04/29/2026	$0.2543	$0.2576	$0.2443	$0.2507	$168.12K	—	-1.42%
04/28/2026	$0.2536	$0.2590	$0.2507	$0.2544	$251.71K	—	+0.32%
04/27/2026	$0.2573	$0.2598	$0.2472	$0.2540	$153.78K	—	-1.28%
04/26/2026	$0.2487	$0.2727	$0.2464	$0.2578	$454.69K	—	+3.66%
04/25/2026	$0.2502	$0.2579	$0.2456	$0.2493	$331.84K	—	-0.36%
04/24/2026	$0.2493	$0.2592	$0.1986	$0.2506	$486.40K	—	+0.52%
04/23/2026	$0.2413	$0.2502	$0.2380	$0.2491	$257.15K	—	+3.23%
04/22/2026	$0.2495	$0.2603	$0.2410	$0.2415	$629.63K	—	-3.21%
04/21/2026	$0.2458	$0.2511	$0.2332	$0.2494	$723.37K	—	+1.46%
04/20/2026	$0.2233	$0.2510	$0.2227	$0.2457	$762.78K	—	+10.03%
04/19/2026	$0.2435	$0.2638	$0.2228	$0.2232	$2.49M	—	-8.34%
04/18/2026	$0.2251	$0.2523	$0.2232	$0.2435	$1.84M	—	+8.17%
04/17/2026	$0.2202	$0.2300	$0.2159	$0.2249	$260.34K	—	+2.13%
04/16/2026	$0.2107	$0.2279	$0.2102	$0.2205	$464.25K	—	+4.65%
04/15/2026	$0.2090	$0.2171	$0.2059	$0.2106	$500.99K	—	+0.77%
04/14/2026	$0.2110	$0.2152	$0.2055	$0.2091	$202.11K	—	-0.90%
04/13/2026	$0.2029	$0.2113	$0.2003	$0.2111	$146.59K	—	+4.04%
04/12/2026	$0.2043	$0.2082	$0.1984	$0.2028	$119.23K	—	-0.73%
04/11/2026	$0.2060	$0.2072	$0.2008	$0.2040	$62.50K	—	-0.97%
04/10/2026	$0.2040	$0.2086	$0.2012	$0.2060	$99.88K	—	+0.98%
04/09/2026	$0.1994	$0.2091	$0.1964	$0.2038	$315.16K	—	+2.21%
04/08/2026	$0.2053	$0.2072	$0.1991	$0.1992	$152.32K	—	-2.97%
04/07/2026	$0.1974	$0.2054	$0.1897	$0.2054	$254.16K	—	+4.05%
04/06/2026	$0.1982	$0.2058	$0.1967	$0.1981	$289.95K	—	-0.05%
04/05/2026	$0.2000	$0.2009	$0.1938	$0.1981	$292.43K	—	-0.95%
04/04/2026	$0.2035	$0.2082	$0.1993	$0.1997	$264.29K	—	-1.87%
04/03/2026	$0.1957	$0.2099	$0.1950	$0.2036	$199.98K	—	+4.04%
04/02/2026	$0.1949	$0.1992	$0.1868	$0.1957	$160.91K	—	+0.41%
04/01/2026	$0.1914	$0.1973	$0.1912	$0.1950	$85.65K	—	+1.88%
03/31/2026	$0.1978	$0.1979	$0.1888	$0.1918	$152.28K	—	-3.03%
03/30/2026	$0.1847	$0.1999	$0.1843	$0.1976	$180.14K	—	+6.98%
03/29/2026	$0.1931	$0.1942	$0.1811	$0.1854	$77.01K	—	-3.99%
03/28/2026	$0.1894	$0.1973	$0.1862	$0.1928	$130.07K	—	+1.80%
03/27/2026	$0.1958	$0.1985	$0.1884	$0.1893	$114.12K	—	-3.32%
03/26/2026	$0.2094	$0.2097	$0.1931	$0.1957	$130.33K	—	-6.54%
03/25/2026	$0.2065	$0.2142	$0.2046	$0.2094	$213.05K	—	+1.40%
03/24/2026	$0.2040	$0.2090	$0.2010	$0.2065	$139.99K	—	+1.23%
03/23/2026	$0.2013	$0.2125	$0.1979	$0.2041	$182.95K	—	+1.39%
03/22/2026	$0.2074	$0.2105	$0.1969	$0.2011	$277.42K	—	-3.04%
03/21/2026	$0.2196	$0.2220	$0.2060	$0.2077	$352.63K	—	-5.42%
03/20/2026	$0.2151	$0.2317	$0.2133	$0.2199	$1.01M	—	+2.23%
03/19/2026	$0.2131	$0.2209	$0.2050	$0.2145	$276.12K	—	+0.66%
03/18/2026	$0.2156	$0.2220	$0.2043	$0.2133	$422.59K	—	-1.07%
03/17/2026	$0.2097	$0.2280	$0.2045	$0.2158	$548.45K	—	+2.91%
03/16/2026	$0.2030	$0.2120	$0.2016	$0.2100	$211.02K	—	+3.45%
03/15/2026	$0.1995	$0.2041	$0.1981	$0.2024	$137.70K	—	+1.45%
03/14/2026	$0.2045	$0.2045	$0.1983	$0.1995	$84.57K	—	-2.44%
03/13/2026	$0.2024	$0.2146	$0.2020	$0.2045	$278.01K	—	+1.04%
03/12/2026	$0.2028	$0.2130	$0.1995	$0.2025	$592.32K	—	-0.15%
03/11/2026	$0.1871	$0.2043	$0.1865	$0.2028	$700.13K	—	+8.39%
03/10/2026	$0.1872	$0.1916	$0.1850	$0.1871	$263.83K	—	-0.05%
03/09/2026	$0.1860	$0.1927	$0.1860	$0.1874	$180.58K	—	+0.75%
03/08/2026	$0.1851	$0.1908	$0.1794	$0.1864	$375.16K	—	+0.70%
03/07/2026	$0.1877	$0.1950	$0.1847	$0.1850	$354.70K	—	-1.44%
03/06/2026	$0.2000	$0.2024	$0.1878	$0.1878	$198.83K	—	-6.10%
03/05/2026	$0.2055	$0.2083	$0.1980	$0.2002	$216.24K	—	-2.58%
03/04/2026	$0.1981	$0.2104	$0.1947	$0.2057	$298.92K	—	+3.84%
03/03/2026	$0.2017	$0.2031	$0.1928	$0.1985	$215.00K	—	-1.59%
03/02/2026	$0.1941	$0.2060	$0.1919	$0.2016	$210.23K	—	+3.86%
03/01/2026	$0.2034	$0.2039	$0.1905	$0.1940	$303.86K	—	-4.62%
02/28/2026	$0.2005	$0.2039	$0.1862	$0.2035	$565.37K	—	+1.50%
02/27/2026	$0.2068	$0.2154	$0.1975	$0.2008	$459.72K	—	-2.90%
02/26/2026	$0.2145	$0.2154	$0.2020	$0.2063	$307.38K	—	-3.82%
02/25/2026	$0.1991	$0.2209	$0.1981	$0.2144	$547.50K	—	+7.68%
02/24/2026	$0.1945	$0.2044	$0.1928	$0.1990	$426.51K	—	+2.31%
02/23/2026	$0.1996	$0.2017	$0.1918	$0.1945	$179.72K	—	-2.56%
02/22/2026	$0.2092	$0.2110	$0.1989	$0.1996	$152.78K	—	-4.59%
02/21/2026	$0.2141	$0.2162	$0.2091	$0.2095	$122.38K	—	-2.15%
02/20/2026	$0.2200	$0.2211	$0.2078	$0.2138	$253.54K	—	-2.82%
02/19/2026	$0.2086	$0.2235	$0.2071	$0.2200	$674.03K	—	+5.47%
02/18/2026	$0.2160	$0.2173	$0.2070	$0.2086	$109.14K	—	-3.43%
02/17/2026	$0.2223	$0.2230	$0.2139	$0.2164	$114.42K	—	-2.65%
02/16/2026	$0.2177	$0.2248	$0.2157	$0.2223	$125.58K	—	+2.11%
02/15/2026	$0.2289	$0.2311	$0.2164	$0.2177	$170.43K	—	-4.89%
02/14/2026	$0.2267	$0.2334	$0.2253	$0.2283	$232.62K	—	+0.71%
02/13/2026	$0.2199	$0.2287	$0.2142	$0.2263	$111.74K	—	+2.91%
02/12/2026	$0.2135	$0.2310	$0.2135	$0.2193	$256.77K	—	+2.72%
02/11/2026	$0.2137	$0.2168	$0.2060	$0.2135	$182.62K	—	-0.09%
02/10/2026	$0.2186	$0.2189	$0.2095	$0.2135	$100.86K	—	-2.33%
02/09/2026	$0.2203	$0.2229	$0.2109	$0.2190	$121.76K	—	-0.59%
02/08/2026	$0.2317	$0.2317	$0.2189	$0.2207	$181.51K	—	-4.75%
02/07/2026	$0.2333	$0.2363	$0.2255	$0.2320	$160.03K	—	-0.56%
02/06/2026	$0.2138	$0.2374	$0.1998	$0.2336	$453.72K	—	+9.26%
02/05/2026	$0.2607	$0.2623	$0.2118	$0.2130	$639.10K	—	-18.30%
02/04/2026	$0.2702	$0.2748	$0.2555	$0.2602	$171.45K	—	-3.70%
02/03/2026	$0.2786	$0.2817	$0.2577	$0.2701	$277.49K	—	-3.05%
02/02/2026	$0.2687	$0.2799	$0.2582	$0.2788	$413.15K	—	+3.76%
02/01/2026	$0.2911	$0.2969	$0.2655	$0.2684	$370.06K	—	-7.80%
01/31/2026	$0.2883	$0.2998	$0.2628	$0.2912	$1.05M	—	+1.01%
01/30/2026	$0.2881	$0.2889	$0.2784	$0.2883	$202.31K	—	+0.07%
01/29/2026	$0.3065	$0.3068	$0.2846	$0.2881	$247.07K	—	-6.00%
01/28/2026	$0.3185	$0.3185	$0.3034	$0.3063	$208.78K	—	-3.83%
01/27/2026	$0.3150	$0.3199	$0.3071	$0.3185	$201.95K	—	+1.11%
01/26/2026	$0.3085	$0.3221	$0.3085	$0.3153	$196.84K	—	+2.20%
01/25/2026	$0.3249	$0.3277	$0.3028	$0.3088	$285.59K	—	-4.96%
01/24/2026	$0.3304	$0.3331	$0.3232	$0.3248	$121.86K	—	-1.69%
01/23/2026	$0.3360	$0.3384	$0.3262	$0.3303	$152.47K	—	-1.70%
01/22/2026	$0.3433	$0.3485	$0.3340	$0.3360	$174.27K	—	-2.13%
01/21/2026	$0.3398	$0.3515	$0.3323	$0.3431	$349.35K	—	+0.97%
01/20/2026	$0.3572	$0.3574	$0.3371	$0.3400	$300.68K	—	-4.82%
01/19/2026	$0.3641	$0.3641	$0.3391	$0.3573	$472.08K	—	-1.87%
01/18/2026	$0.3644	$0.3804	$0.3607	$0.3644	$248.35K	—	+0.00%
01/17/2026	$0.3754	$0.3827	$0.3637	$0.3644	$472.99K	—	-2.93%
01/16/2026	$0.3416	$0.3790	$0.3409	$0.3751	$1.04M	—	+9.81%
01/15/2026	$0.3419	$0.3484	$0.3327	$0.3413	$354.65K	—	-0.18%
01/14/2026	$0.3404	$0.3490	$0.3378	$0.3423	$305.72K	—	+0.56%
01/13/2026	$0.3181	$0.3424	$0.3169	$0.3392	$244.50K	—	+6.63%
01/12/2026	$0.3235	$0.3298	$0.3135	$0.3182	$214.64K	—	-1.64%
01/11/2026	$0.3314	$0.3340	$0.3195	$0.3234	$350.23K	—	-2.41%
01/10/2026	$0.3297	$0.3412	$0.3281	$0.3310	$276.36K	—	+0.39%
01/09/2026	$0.3237	$0.3362	$0.3189	$0.3293	$308.39K	—	+1.73%
01/08/2026	$0.3287	$0.3310	$0.3147	$0.3236	$191.80K	—	-1.55%
01/07/2026	$0.3394	$0.3405	$0.3248	$0.3290	$192.74K	—	-3.06%
01/06/2026	$0.3282	$0.3453	$0.3240	$0.3398	$481.34K	—	+3.53%
01/05/2026	$0.3139	$0.3307	$0.3068	$0.3289	$452.78K	—	+4.78%
01/04/2026	$0.3065	$0.3195	$0.3032	$0.3133	$370.76K	—	+2.22%
01/03/2026	$0.3029	$0.3073	$0.2931	$0.3066	$240.83K	—	+1.22%
01/02/2026	$0.2894	$0.3034	$0.2853	$0.3025	$385.89K	—	+4.53%
01/01/2026	$0.2782	$0.2895	$0.2765	$0.2895	$191.01K	—	+4.06%
12/31/2025	$0.2759	$0.2806	$0.2696	$0.2783	$278.59K	—	+0.87%
12/30/2025	$0.2800	$0.2802	$0.2733	$0.2758	$239.53K	—	-1.50%
12/29/2025	$0.2835	$0.2912	$0.2791	$0.2800	$280.08K	—	-1.23%
12/28/2025	$0.2899	$0.2948	$0.2796	$0.2837	$209.09K	—	-2.14%
12/27/2025	$0.2811	$0.2898	$0.2787	$0.2892	$341.34K	—	+2.88%
12/26/2025	$0.2776	$0.2841	$0.2764	$0.2811	$193.88K	—	+1.26%
12/25/2025	$0.2778	$0.2857	$0.2768	$0.2775	$178.65K	—	-0.11%
12/24/2025	$0.2793	$0.2794	$0.2686	$0.2777	$204.55K	—	-0.57%
12/23/2025	$0.2762	$0.2799	$0.2681	$0.2788	$198.33K	—	+0.94%
12/22/2025	$0.2719	$0.2779	$0.2690	$0.2762	$196.30K	—	+1.58%
12/21/2025	$0.2797	$0.2804	$0.2678	$0.2718	$170.53K	—	-2.82%
12/20/2025	$0.2821	$0.2850	$0.2778	$0.2794	$163.44K	—	-0.96%
12/19/2025	$0.2645	$0.2846	$0.2621	$0.2821	$386.42K	—	+6.65%
12/18/2025	$0.2686	$0.2771	$0.2586	$0.2646	$278.31K	—	-1.49%
12/17/2025	$0.2809	$0.2840	$0.2641	$0.2686	$383.08K	—	-4.38%
12/16/2025	$0.2812	$0.2851	$0.2753	$0.2810	$188.00K	—	-0.07%
12/15/2025	$0.2873	$0.2941	$0.2759	$0.2815	$271.84K	—	-2.02%
12/14/2025	$0.3041	$0.3052	$0.2845	$0.2879	$257.90K	—	-5.33%
12/13/2025	$0.3018	$0.3080	$0.3016	$0.3038	$106.53K	—	+0.66%
12/12/2025	$0.3089	$0.3129	$0.2953	$0.3020	$229.32K	—	-2.23%
12/11/2025	$0.3142	$0.3150	$0.3020	$0.3090	$242.68K	—	-1.65%
12/10/2025	$0.3240	$0.3272	$0.3133	$0.3146	$251.83K	—	-2.90%
12/09/2025	$0.3112	$0.3321	$0.3068	$0.3239	$398.35K	—	+4.08%
12/08/2025	$0.3038	$0.3160	$0.3029	$0.3109	$238.53K	—	+2.34%
12/07/2025	$0.3106	$0.3139	$0.2978	$0.3046	$460.36K	—	-1.93%
12/06/2025	$0.3025	$0.3135	$0.2943	$0.3108	$302.47K	—	+2.74%
12/05/2025	$0.3141	$0.3177	$0.2949	$0.3029	$439.46K	—	-3.57%
12/04/2025	$0.3251	$0.3272	$0.3113	$0.3143	$376.65K	—	-3.32%
12/03/2025	$0.3155	$0.3273	$0.3147	$0.3252	$540.97K	—	+3.07%
12/02/2025	$0.2940	$0.3242	$0.2933	$0.3154	$1.11M	—	+7.28%
12/01/2025	$0.3046	$0.3058	$0.2837	$0.2940	$1.32M	—	-3.48%
11/30/2025	$0.3106	$0.3147	$0.3042	$0.3048	$625.88K	—	-1.87%
11/29/2025	$0.3099	$0.3191	$0.3091	$0.3108	$430.79K	—	+0.29%
11/28/2025	$0.3143	$0.3187	$0.3053	$0.3098	$339.52K	—	-1.43%
11/27/2025	$0.3137	$0.3213	$0.3105	$0.3142	$672.36K	—	+0.16%
11/26/2025	$0.3098	$0.3164	$0.3016	$0.3137	$378.12K	—	+1.26%
11/25/2025	$0.3069	$0.3123	$0.3004	$0.3098	$312.90K	—	+0.94%
11/24/2025	$0.2965	$0.3123	$0.2929	$0.3070	$667.41K	—	+3.54%
11/23/2025	$0.2965	$0.3063	$0.2952	$0.2964	$1.03M	—	-0.03%
11/22/2025	$0.2959	$0.3499	$0.2843	$0.2965	$5.79M	—	+0.20%
11/21/2025	$0.3089	$0.3172	$0.2765	$0.2956	$808.05K	—	-4.31%
11/20/2025	$0.3144	$0.3324	$0.3026	$0.3087	$653.59K	—	-1.81%
11/19/2025	$0.3315	$0.3340	$0.3024	$0.3148	$446.75K	—	-5.04%
11/18/2025	$0.3219	$0.3343	$0.3160	$0.3316	$396.70K	—	+3.01%
11/17/2025	$0.3284	$0.3391	$0.3142	$0.3218	$335.66K	—	-2.01%
11/16/2025	$0.3373	$0.3439	$0.3186	$0.3285	$428.67K	—	-2.61%
11/15/2025	$0.3382	$0.3523	$0.3337	$0.3373	$253.58K	—	-0.27%
11/14/2025	$0.3541	$0.3562	$0.3321	$0.3379	$486.58K	—	-4.57%
11/13/2025	$0.3699	$0.3862	$0.3408	$0.3541	$711.80K	—	-4.27%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá AVA

Monthly returns AVA

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News