Ava (AVA) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Ava (AVA) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Ava é negociado a $0.33 com faixa de 24 horas de $0.33–$0.33 e $3.89M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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
Em que se baseiam os dados históricos de Ava?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Ava.
Até onde vai o histórico de AVA?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de AVA e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Ava?expand_more
Nas últimas 24 horas, Ava foi negociado entre $0.33 e $0.33, com preço atual de $0.33. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Ava Price & ChartsPreço ao vivo, gráfico e dados de mercadoAva MarketsTodos os pares e exchanges comparadosAva AnalyticsDistribuição de preços, volume e concentraçãoAva Historical DataHistórico diário de preços e volumeAva ArbitrageMatriz de spreads entre exchangesAva Trading SignalsSinais BUY/SELL com confiançaAva Funding RatesTaxas de funding e APR comparadasAva NewsÚltimas notícias e análises