Ava AI
AVA
Rank #1506
$0.0139
Updated 8 days ago
Market Cap
$13.91M
24h Volume
$1.31M
Avg Volume (6m)
$10.40M
24h High/Low
$0.0149
$0.0135
$0.0135
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
AI Meme
Pump.fun Ecosystem
Chains
Solana
DKu9kykSfbN5LBfFX...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0139 | $0.0149 | $0.0135 | $0.0139 | $1.31M | $13.91M |
| Nov 10, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $1.45M | $15.05M |
| Nov 9, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $1.75M | $14.55M |
| Nov 8, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $2.48M | $14.79M |
| Nov 7, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.79M | $13.67M |
| Nov 6, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.86M | $13.99M |
| Nov 5, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $3.72M | $12.95M |
| Nov 4, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $3.37M | $13.17M |
| Nov 3, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $3.31M | $14.29M |
| Nov 2, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $2.84M | $15.04M |
| Nov 1, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $2.72M | $14.69M |
| Oct 31, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $2.16M | $13.05M |
| Oct 30, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.98M | $14.01M |
| Oct 29, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $3.12M | $13.95M |
| Oct 28, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $2.63M | $14.76M |
| Oct 27, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $3.25M | $15.37M |
| Oct 26, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $4.71M | $15.75M |
| Oct 25, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $2.81M | $14.02M |
| Oct 24, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $2.85M | $13.77M |
| Oct 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $4.24M | $13.51M |
| Oct 22, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $3.97M | $12.45M |
| Oct 21, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $2.92M | $12.76M |
| Oct 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $2.42M | $12.95M |
| Oct 19, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $11.35M | $13.67M |
| Oct 18, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $2.78M | $12.47M |
| Oct 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $3.35M | $12.90M |
| Oct 16, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $3.06M | $13.81M |
| Oct 15, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $3.62M | $14.70M |
| Oct 14, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $10.28M | $15.51M |
| Oct 13, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $3.70M | $13.83M |
| Oct 12, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $7.24M | $12.54M |
| Oct 11, 2025 | $0.00956568 | $0.00956568 | $0.00956568 | $0.00956568 | $11.73M | $9.56M |
| Oct 10, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $8.04M | $18.14M |
| Oct 9, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $8.54M | $19.66M |
| Oct 8, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $10.23M | $18.67M |
| Oct 7, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $11.32M | $20.41M |
| Oct 6, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $9.16M | $19.11M |
| Oct 5, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $5.81M | $19.08M |
| Oct 4, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $9.31M | $19.60M |
| Oct 3, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $8.45M | $18.91M |
| Oct 2, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $7.87M | $18.70M |
| Oct 1, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $8.42M | $17.70M |
| Sep 30, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $10.40M | $17.94M |
| Sep 29, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $4.69M | $19.01M |
| Sep 28, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $4.21M | $18.69M |
| Sep 27, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $7.77M | $19.05M |
| Sep 26, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $9.65M | $17.69M |
| Sep 25, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $6.61M | $19.28M |
| Sep 24, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $7.90M | $19.07M |
| Sep 23, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $12.30M | $19.07M |
| Sep 22, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $4.85M | $22.61M |
| Sep 21, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $5.91M | $24.01M |
| Sep 20, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $9.17M | $23.40M |
| Sep 19, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $8.55M | $23.73M |
| Sep 18, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $10.51M | $23.99M |
| Sep 17, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $8.94M | $22.66M |
| Sep 16, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $10.40M | $22.15M |
| Sep 15, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $7.19M | $23.55M |
| Sep 14, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $8.25M | $25.50M |
| Sep 13, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $11.39M | $25.78M |
| Sep 12, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $13.97M | $24.13M |
| Sep 11, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $12.83M | $24.84M |
| Sep 10, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $11.70M | $23.71M |
| Sep 9, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $8.35M | $26.61M |
| Sep 8, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.63M | $25.53M |
| Sep 7, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $4.34M | $24.25M |
| Sep 6, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $10.17M | $23.35M |
| Sep 5, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $7.92M | $22.93M |
| Sep 4, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $8.90M | $24.92M |
| Sep 3, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $10.79M | $24.05M |
| Sep 2, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $14.52M | $23.20M |
| Sep 1, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $6.54M | $25.30M |
| Aug 31, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $7.90M | $26.09M |
| Aug 30, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $11.91M | $25.84M |
| Aug 29, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $9.31M | $27.19M |
| Aug 28, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $9.45M | $26.75M |
| Aug 27, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $11.04M | $25.74M |
| Aug 26, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $13.66M | $24.66M |
| Aug 25, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $12.44M | $27.85M |
| Aug 24, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $9.25M | $28.40M |
| Aug 23, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $12.84M | $29.98M |
| Aug 22, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.60M | $27.51M |
| Aug 21, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $10.28M | $29.00M |
| Aug 20, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $12.31M | $27.89M |
| Aug 19, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $11.86M | $29.81M |
| Aug 18, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $7.32M | $31.20M |
| Aug 17, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $6.68M | $30.07M |
| Aug 16, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $11.41M | $29.85M |
| Aug 15, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $18.74M | $30.96M |
| Aug 14, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $20.73M | $36.23M |
| Aug 13, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $19.69M | $36.35M |
| Aug 12, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $36.67M | $36.94M |
| Aug 11, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $37.93M | $52.30M |
| Aug 10, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $11.94M | $29.91M |
| Aug 9, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $8.34M | $25.31M |
| Aug 8, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $9.45M | $25.69M |
| Aug 7, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $8.37M | $24.47M |
| Aug 6, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $9.62M | $22.89M |
| Aug 5, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $7.00M | $25.86M |
| Aug 4, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $6.44M | $25.70M |
| Aug 3, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $7.72M | $25.29M |
| Aug 2, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $12.61M | $26.14M |
| Aug 1, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $10.69M | $26.89M |
| Jul 31, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $11.10M | $29.60M |
| Jul 30, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $10.27M | $29.33M |
| Jul 29, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $10.60M | $31.07M |
| Jul 28, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $9.12M | $35.88M |
| Jul 27, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $8.39M | $34.76M |
| Jul 26, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $16.35M | $34.23M |
| Jul 25, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $12.69M | $33.89M |
| Jul 24, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $13.08M | $37.75M |
| Jul 23, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $14.88M | $40.74M |
| Jul 22, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $16.77M | $44.69M |
| Jul 21, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $12.54M | $41.74M |
| Jul 20, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $11.79M | $43.56M |
| Jul 19, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $19.83M | $41.73M |
| Jul 18, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $17.30M | $50.94M |
| Jul 17, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $14.93M | $51.99M |
| Jul 16, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $22.39M | $53.48M |
| Jul 15, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $21.97M | $48.75M |
| Jul 14, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $6.85M | $34.71M |
| Jul 13, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $6.46M | $32.86M |
| Jul 12, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $13.51M | $35.17M |
| Jul 11, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $11.89M | $37.71M |
| Jul 10, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $8.10M | $31.95M |
| Jul 9, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $7.00M | $29.28M |
| Jul 8, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $7.37M | $30.28M |
| Jul 7, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $5.73M | $32.36M |
| Jul 6, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $6.45M | $31.21M |
| Jul 5, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $7.18M | $28.64M |
| Jul 4, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $9.88M | $31.38M |
| Jul 3, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $11.00M | $30.75M |
| Jul 2, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $6.02M | $24.68M |
| Jul 1, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $7.09M | $28.09M |
| Jun 30, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $4.42M | $28.49M |
| Jun 29, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $3.25M | $26.81M |
| Jun 28, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $5.72M | $26.04M |
| Jun 27, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $7.25M | $24.68M |
| Jun 26, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $9.65M | $25.97M |
| Jun 25, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $10.06M | $28.66M |
| Jun 24, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $12.13M | $27.56M |
| Jun 23, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $9.74M | $23.06M |
| Jun 22, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $10.22M | $23.51M |
| Jun 21, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $9.76M | $25.44M |
| Jun 20, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $8.26M | $28.79M |
| Jun 19, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $8.86M | $28.13M |
| Jun 18, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $10.21M | $27.72M |
| Jun 17, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $12.68M | $30.06M |
| Jun 16, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $6.82M | $29.24M |
| Jun 15, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $6.18M | $28.18M |
| Jun 14, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $11.62M | $29.88M |
| Jun 13, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $10.50M | $30.41M |
| Jun 12, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $16.16M | $35.36M |
| Jun 11, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $17.98M | $41.58M |
| Jun 10, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $16.38M | $41.44M |
| Jun 9, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $9.84M | $39.07M |
| Jun 8, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $10.66M | $35.00M |
| Jun 7, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $20.65M | $34.42M |
| Jun 6, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $21.43M | $36.21M |
| Jun 5, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $12.36M | $37.77M |
| Jun 4, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $13.56M | $43.05M |
| Jun 3, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $8.85M | $45.45M |
| Jun 2, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $7.60M | $47.49M |
| Jun 1, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $7.83M | $43.23M |
| May 31, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $14.30M | $42.37M |
| May 30, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $15.96M | $52.58M |
| May 29, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $16.73M | $51.87M |
| May 28, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $26.62M | $57.07M |
| May 27, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $34.55M | $48.34M |
| May 26, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $27.99M | $48.75M |
| May 25, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $27.08M | $52.91M |
| May 24, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $26.47M | $69.55M |
| May 23, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $28.53M | $77.74M |
| May 22, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $23.40M | $71.17M |
| May 21, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $18.30M | $60.08M |
| May 20, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $19.31M | $53.50M |
| May 19, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $19.55M | $65.48M |