Ava (AVA) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Ava (AVA) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Ava $0.33 seviyesinde, 24 saatlik aralığı $0.33–$0.33 ve hacmi $3.89M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
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
Ava geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Ava için gerçek günlük işlem geçmişini gösterir.
AVA geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan AVA funding sayfasını ve dönüştürücüyü kullanın.
Ava 24 saatlik aralığı neydi?expand_more
Son 24 saatte Ava $0.33–$0.33 aralığında işlem gördü; güncel fiyat $0.33. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Ava Price & ChartsCanlı fiyat, grafik ve piyasa verileriAva MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıAva AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaAva Historical DataGünlük fiyat geçmişi ve hacimAva ArbitrageBorsalar arası spread matrisiAva Trading SignalsGüven skorlu BUY/SELL sinyalleriAva Funding RatesFunding oranları ve APR karşılaştırmasıAva NewsSon haberler ve analizler