Ava (AVA) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Ava (AVA) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Ava cotiza a $0.33 con un rango de 24 horas de $0.33–$0.33 y $3.89M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.31
High
$0.33
Low
$0.33
Volume (24h)
$3.89M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.31 | $0.33 | $0.33 | $0.33 | $0.33 | ++4.30% | $3.89M | — | — |
| Nov 2, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | -1.04% | $9.11M | $2.8M | $4.39M |
| Nov 1, 2026 | $0.31 | $0.34 | $0.30 | $0.32 | $0.31 | -1.44% | $15.89M | $5.04M | $7.62M |
| Oct 31, 2026 | $0.33 | $0.35 | $0.31 | $0.33 | $0.31 | -5.71% | $22.03M | $7.13M | $10.68M |
| Oct 30, 2026 | $0.30 | $0.36 | $0.26 | $0.31 | $0.33 | +10.06% | $47.19M | $14.45M | $23.88M |
| Oct 29, 2026 | $0.31 | $0.34 | $0.30 | $0.32 | $0.30 | -3.45% | $32.98M | $10.66M | $16.36M |
| Oct 28, 2026 | $0.35 | $0.36 | $0.31 | $0.34 | $0.31 | -9.45% | $27.89M | $9.33M | $13.16M |
| Oct 27, 2026 | $0.34 | $0.39 | $0.33 | $0.36 | $0.35 | +1.32% | $31.91M | $11.52M | $15.25M |
| Oct 26, 2026 | $0.40 | $0.40 | $0.32 | $0.36 | $0.34 | -14.95% | $34.63M | $12.31M | $16.13M |
| Oct 25, 2026 | $0.43 | $0.46 | $0.39 | $0.42 | $0.40 | -6.46% | $41.03M | $17.31M | $20.43M |
| Oct 24, 2026 | $0.43 | $0.49 | $0.37 | $0.43 | $0.43 | -0.37% | $91.37M | $38.91M | $45.54M |
| Oct 23, 2026 | $0.36 | $0.44 | $0.36 | $0.40 | $0.43 | +19.58% | $50.87M | $19.95M | $25.91M |
| Oct 22, 2026 | $0.38 | $0.40 | $0.35 | $0.37 | $0.36 | -4.02% | $66.8M | $24.36M | $34.43M |
| Oct 21, 2026 | $0.34 | $0.40 | $0.32 | $0.36 | $0.38 | +9.26% | $92.27M | $32.33M | $44.64M |
| Oct 20, 2026 | $0.42 | $0.42 | $0.34 | $0.38 | $0.34 | -18.78% | $90.93M | $34.85M | $44.27M |
| Oct 19, 2026 | $0.32 | $0.45 | $0.32 | $0.38 | $0.42 | +32.50% | $176.31M | $69.92M | $89.07M |
| Oct 18, 2026 | $0.38 | $0.44 | $0.31 | $0.37 | $0.32 | -15.61% | $385.18M | $146.85M | $191.87M |
| Oct 17, 2026 | $0.29 | $0.42 | $0.28 | $0.35 | $0.38 | +28.66% | $211.14M | $76.46M | $107.26M |
| Oct 16, 2026 | $0.28 | $0.32 | $0.27 | $0.30 | $0.29 | +3.27% | $70.62M | $20.7M | $35.04M |
| Oct 15, 2026 | $0.27 | $0.29 | $0.25 | $0.27 | $0.28 | +6.19% | $98.61M | $26.56M | $47.43M |
| Oct 14, 2026 | $0.24 | $0.34 | $0.24 | $0.29 | $0.27 | +13.08% | $373.49M | $106.51M | $184.79M |
| Oct 13, 2026 | $0.23 | $0.31 | $0.21 | $0.26 | $0.24 | +2.11% | $123.08M | $31.33M | $60.55M |
| Oct 12, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | +1.75% | $17.16M | $4.04M | $8.39M |
| Oct 11, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | -1.85% | $7.67M | $1.75M | $3.67M |
| Oct 10, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.23 | -2.64% | $5.87M | $1.39M | $2.69M |
| Oct 9, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | +2.98% | $11M | $2.57M | $5.54M |
| Oct 8, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | +2.52% | $19.24M | $4.4M | $9.62M |
| Oct 7, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | -2.71% | $17.31M | $3.92M | $8.64M |
| Oct 6, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.23 | -5.22% | $10.57M | $2.52M | $5.14M |
| Oct 5, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.24 | -6.56% | $11.22M | $2.83M | $5.43M |
| Oct 4, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | -1.35% | $9.83M | $2.55M | $4.83M |
Ava Historical Data FAQ
¿En qué se basan los datos históricos de Ava?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Ava.
¿Hasta dónde llega el historial de AVA?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de AVA y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Ava?expand_more
En las últimas 24 horas Ava se negoció entre $0.33 y $0.33, con el precio actual en $0.33. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Ava Price & ChartsPrecio en vivo, gráfico y datos de mercadoAva MarketsTodos los pares y exchanges comparadosAva AnalyticsDistribución de precios, volumen y concentraciónAva Historical DataHistorial diario de precios y volumenAva ArbitrageMatriz de spreads entre exchangesAva Trading SignalsSeñales BUY/SELL con confianzaAva Funding RatesTasas de funding y APR comparadasAva NewsÚltimas noticias y análisis