Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.95 | -0.01 | -1.04% | 0.99 | 1.00 | 0.9375 | 26,047 |
| Jun 12 2024 | 0.96 | 0.01 | 1.05% | 0.9303 | 1.00 | 0.93 | 48,326 |
| Jun 11 2024 | 0.95 | -0.05 | -5.00% | 1.01 | 1.07 | 0.8401 | 181,918 |
| Jun 10 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.115 | 1.00 | 115,645 |
| Jun 07 2024 | 1.02 | 0.03 | 3.03% | 1.02 | 1.0728 | 1.00 | 43,258 |
| Jun 06 2024 | 0.99 | 0.02977 | 3.10% | 1.01 | 1.06 | 0.98 | 78,486 |
| Jun 05 2024 | 0.96023 | 0.06023 | 6.69% | 0.88 | 1.09 | 0.8555 | 38,289 |
| Jun 04 2024 | 0.90 | -0.07499 | -7.69% | 0.975 | 1.05 | 0.8901 | 47,741 |
| Jun 03 2024 | 0.974988 | 0.12499 | 14.70% | 0.90 | 0.9796 | 0.85 | 24,169 |
| May 31 2024 | 0.85 | -0.0375 | -4.23% | 0.8725 | 0.875 | 0.85 | 134,604 |
| May 30 2024 | 0.8875 | -0.008 | -0.89% | 0.885 | 0.90 | 0.865 | 14,539 |
| May 29 2024 | 0.8955 | 0.0205 | 2.34% | 0.885 | 0.91749 | 0.865 | 14,333 |
| May 28 2024 | 0.875 | -0.025 | -2.78% | 0.96 | 0.96 | 0.855 | 33,062 |
| May 24 2024 | 0.90 | -0.09 | -9.09% | 1.01 | 1.11 | 0.90 | 74,211 |
| May 23 2024 | 0.99 | -0.06 | -5.71% | 1.045 | 1.05 | 0.988 | 12,233 |
| May 22 2024 | 1.05 | 0.03 | 2.94% | 1.035 | 1.05 | 1.00 | 10,880 |
| May 21 2024 | 1.02 | 0.00 | 0.20% | 1.03 | 1.03 | 0.93035 | 2,150 |
| May 20 2024 | 1.018 | 0.02 | 1.80% | 1.00 | 1.098 | 0.9009 | 18,079 |
| May 17 2024 | 1.00 | -0.12 | -10.71% | 1.09 | 1.10 | 1.00 | 34,061 |
| May 16 2024 | 1.12 | 0.15 | 14.87% | 0.975 | 1.16 | 0.95 | 22,484 |
| May 15 2024 | 0.975 | -0.075 | -7.14% | 1.04 | 1.061 | 0.91 | 103,284 |
| May 14 2024 | 1.05 | -0.06 | -5.41% | 1.06 | 1.08 | 1.015 | 70,684 |
| May 13 2024 | 1.11 | -0.06 | -5.13% | 1.19 | 1.1988 | 1.01 | 73,998 |
| May 10 2024 | 1.17 | 0.05 | 4.46% | 1.14 | 1.17 | 1.10 | 26,246 |
| May 09 2024 | 1.12 | -0.03 | -2.61% | 1.12 | 1.14 | 1.12 | 7,305 |
| May 08 2024 | 1.15 | -0.03 | -2.54% | 1.207 | 1.21 | 1.12 | 16,783 |
| May 07 2024 | 1.18 | 0.01 | 0.85% | 1.21 | 1.2149 | 1.15 | 36,209 |
| May 06 2024 | 1.17 | -0.06 | -4.88% | 1.23 | 1.26 | 1.11 | 62,443 |
| May 03 2024 | 1.23 | 0.11 | 9.82% | 1.20 | 1.25 | 1.13 | 66,342 |
| May 02 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.24 | 1.02 | 149,187 |
| May 01 2024 | 1.10 | -0.10 | -8.33% | 1.20 | 1.23 | 1.086 | 56,706 |
| Apr 30 2024 | 1.20 | 0.05 | 4.35% | 1.19 | 1.28 | 1.12 | 99,917 |
| Apr 29 2024 | 1.15 | 0.22 | 23.72% | 0.94249 | 1.23 | 0.94249 | 189,961 |
| Apr 26 2024 | 0.9295 | 0.0095 | 1.03% | 0.915 | 0.98 | 0.90 | 51,439 |
| Apr 25 2024 | 0.92 | 0.04 | 4.55% | 0.90 | 1.00 | 0.90 | 57,308 |
| Apr 24 2024 | 0.88 | -0.38 | -30.16% | 1.30 | 1.37 | 0.86399 | 173,506 |
| Apr 23 2024 | 1.26 | 0.41 | 48.24% | 0.85999 | 1.50 | 0.85999 | 158,809 |
| Apr 22 2024 | 0.85 | -0.049 | -5.45% | 0.8603 | 0.899 | 0.85 | 40,660 |
| Apr 19 2024 | 0.899 | -0.031 | -3.33% | 0.90369 | 0.99 | 0.85 | 30,831 |
| Apr 18 2024 | 0.93 | -0.076 | -7.55% | 1.10 | 1.10 | 0.90 | 49,822 |
| Apr 17 2024 | 1.006 | 0.06 | 5.89% | 1.00 | 1.04 | 0.94 | 98,121 |
| Apr 16 2024 | 0.95 | 0.085 | 9.83% | 0.81 | 1.04 | 0.81 | 33,274 |
| Apr 15 2024 | 0.865 | -0.0662 | -7.11% | 0.9473 | 0.9473 | 0.8101 | 26,844 |
| Apr 12 2024 | 0.9312 | -0.0338 | -3.50% | 0.90 | 0.9312 | 0.90 | 4,500 |
| Apr 11 2024 | 0.965 | 0.035 | 3.76% | 0.97 | 0.97 | 0.8584 | 4,900 |
| Apr 10 2024 | 0.93 | 0.01001 | 1.09% | 0.91 | 0.97 | 0.91 | 8,323 |
| Apr 09 2024 | 0.91999 | 0.05574 | 6.45% | 0.925 | 0.9799 | 0.85 | 39,379 |
| Apr 08 2024 | 0.86425 | -0.03575 | -3.97% | 0.89 | 0.91 | 0.86425 | 5,520 |
| Apr 05 2024 | 0.90 | -0.03006 | -3.23% | 0.9471 | 0.9471 | 0.874 | 3,100 |
| Apr 04 2024 | 0.93006 | -0.00994 | -1.06% | 0.955 | 0.955 | 0.93006 | 600 |
| Apr 03 2024 | 0.94 | 0.0388 | 4.31% | 0.9865 | 0.9865 | 0.76 | 8,720 |
| Apr 02 2024 | 0.9012 | -0.0408 | -4.33% | 0.915 | 0.915 | 0.81 | 9,677 |
| Apr 01 2024 | 0.942 | -0.048 | -4.85% | 0.80 | 1.00 | 0.80 | 7,618 |
| Mar 28 2024 | 0.99 | -0.02 | -1.98% | 0.85 | 1.0049 | 0.80 | 25,806 |
| Mar 27 2024 | 1.01 | 0.01 | 1.00% | 0.95 | 1.01 | 0.85 | 25,052 |
| Mar 26 2024 | 1.00 | -0.105 | -9.50% | 1.10 | 1.10 | 0.979 | 11,172 |
| Mar 25 2024 | 1.105 | -0.09 | -7.14% | 1.18 | 1.19 | 1.04 | 28,256 |
| Mar 22 2024 | 1.19 | 0.01 | 0.95% | 1.19 | 1.2099 | 1.17 | 9,406 |
| Mar 21 2024 | 1.1788 | 0.03 | 2.50% | 1.27 | 1.35 | 1.16 | 21,888 |
| Mar 20 2024 | 1.15 | -0.09 | -7.26% | 1.24 | 1.30 | 1.11 | 42,362 |
| Mar 19 2024 | 1.24 | 0.18 | 16.98% | 1.19 | 1.27 | 1.038 | 18,293 |
| Mar 18 2024 | 1.06 | -0.12 | -9.79% | 1.22 | 1.26 | 1.04 | 61,952 |
