Ava (AVA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Ava (AVA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Ava 的交易价格为 $0.26，24 小时波动区间为 $0.26–$0.26，成交量为 $27.04M。下表让您逐日追踪价格走势。
Open
$0.29
High
$0.26
Low
$0.26
Volume (24h)
$27.04M
Market Cap
$1.1M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.29 | $0.26 | $0.26 | $0.26 | $0.26 | -8.39% | $27.04M | — | — |
| Sep 18, 2026 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | +2.33% | $337.55M | $88.84M | $166.85M |
| Sep 17, 2026 | $0.16 | $0.32 | $0.15 | $0.24 | $0.26 | +68.12% | $1.33B | $359.09M | $665.26M |
| Sep 16, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | -2.14% | $9.33M | $1.45M | $4.73M |
| Sep 15, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | -3.16% | $10.77M | $1.74M | $5.13M |
| Sep 14, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.16 | -4.70% | $16.14M | $2.75M | $7.26M |
| Sep 13, 2026 | $0.17 | $0.22 | $0.17 | $0.19 | $0.17 | +3.42% | $109.72M | $21.42M | $52.64M |
| Sep 12, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.17 | +8.66% | $8.56M | $1.41M | $4.22M |
| Sep 11, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +3.16% | $6.6M | $1.01M | $3.28M |
| Sep 10, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -6.19% | $5.49M | $845.35K | $2.63M |
| Sep 9, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | -4.58% | $6.14M | $1.02M | $2.83M |
| Sep 8, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | +3.62% | $18.59M | $3.17M | $8.81M |
| Sep 7, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | -3.55% | $10.49M | $1.67M | $4.79M |
| Sep 6, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | -2.46% | $8.17M | $1.37M | $3.96M |
| Sep 5, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | -1.10% | $12.44M | $2.14M | $5.95M |
| Sep 4, 2026 | $0.20 | $0.20 | $0.16 | $0.18 | $0.17 | -12.24% | $36.38M | $6.29M | $17.37M |
| Sep 3, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | $0.20 | +6.29% | $3.59M | $695.54K | $1.79M |
| Sep 2, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.18 | -3.15% | $2.82M | $527.64K | $1.18M |
| Sep 1, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | -1.70% | $2.08M | $401.52K | $1M |
| Aug 31, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +1.63% | $1.72M | $334.65K | $801.9K |
| Aug 30, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.19 | -4.51% | $2.6M | $512.89K | $1.24M |
| Aug 29, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -1.14% | $2.35M | $473.67K | $1.26M |
| Aug 28, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.20 | -3.26% | $3.99M | $821.65K | $1.95M |
| Aug 27, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | -0.95% | $2.55M | $536.75K | $1.16M |
| Aug 26, 2026 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | +0.81% | $3.54M | $742.43K | $1.9M |
| Aug 25, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | +3.62% | $5.02M | $1.04M | $2.65M |
| Aug 24, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $0.20 | -2.42% | $4.38M | $898.85K | $2.08M |
| Aug 23, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.21 | +1.67% | $4.69M | $957.71K | $2.43M |
| Aug 22, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.20 | -0.88% | $4.91M | $1.01M | $2.4M |
| Aug 21, 2026 | $0.19 | $0.21 | $0.19 | $0.20 | $0.21 | +7.60% | $4.61M | $916.43K | $2.25M |
| Aug 20, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | +5.82% | $6.07M | $1.14M | $3.23M |
Ava Historical Data FAQ
Ava 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Ava 真实的每日交易历史。
AVA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 AVA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Ava 的 24 小时区间是多少？expand_more
过去 24 小时 Ava 在 $0.26–$0.26 之间交易，当前价格为 $0.26。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。