Avalon
AVL
Rank #689
$0.1987
Updated 7 days ago
Market Cap
$51.71M
24h Volume
$151.65M
Avg Volume (6m)
$25.10M
24h High/Low
$0.2262
$0.1680
$0.1680
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Binance Alpha Spotlight
Lending/Borrowing Protocols
Chains
Ethereum
0x5c8d0c48810fd37...
Binance Smart Chain
0x9beee89723ceec2...
Merlin Chain
0x916addd975718d3...
Bitlayer
0x3228995749610be...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1987 | $0.2262 | $0.1680 | $0.1987 | $151.65M | $51.71M |
| Nov 10, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $100.20M | $45.99M |
| Nov 9, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $11.10M | $40.33M |
| Nov 8, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $80.45M | $41.09M |
| Nov 7, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $117.88M | $39.58M |
| Nov 6, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $133.75M | $41.10M |
| Nov 5, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $125.92M | $41.19M |
| Nov 4, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $124.28M | $38.28M |
| Nov 3, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $104.55M | $43.65M |
| Nov 2, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $111.77M | $39.52M |
| Nov 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $137.10M | $43.63M |
| Oct 31, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $144.01M | $45.04M |
| Oct 30, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $68.71M | $37.87M |
| Oct 29, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $50.99M | $37.28M |
| Oct 28, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $17.88M | $33.69M |
| Oct 27, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $11.35M | $34.55M |
| Oct 26, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $9.38M | $33.05M |
| Oct 25, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $14.00M | $33.45M |
| Oct 24, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $15.27M | $30.45M |
| Oct 23, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $21.34M | $29.05M |
| Oct 22, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $28.25M | $31.54M |
| Oct 21, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $18.42M | $32.44M |
| Oct 20, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $16.23M | $31.44M |
| Oct 19, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $13.53M | $31.35M |
| Oct 18, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $27.38M | $30.32M |
| Oct 17, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $24.18M | $31.10M |
| Oct 16, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $21.26M | $32.46M |
| Oct 15, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $26.43M | $34.29M |
| Oct 14, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $23.15M | $37.68M |
| Oct 13, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $22.79M | $34.69M |
| Oct 12, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $33.28M | $31.54M |
| Oct 11, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $39.36M | $35.38M |
| Oct 10, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $25.65M | $51.06M |
| Oct 9, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $21.50M | $56.18M |
| Oct 8, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $22.30M | $61.54M |
| Oct 7, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $21.98M | $69.61M |
| Oct 6, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $17.75M | $59.99M |
| Oct 5, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $13.51M | $64.17M |
| Oct 4, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $24.65M | $65.73M |
| Oct 3, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $30.38M | $62.21M |
| Oct 2, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $51.27M | $66.89M |
| Oct 1, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $97.85M | $65.16M |
| Sep 30, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $29.73M | $43.20M |
| Sep 29, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $11.17M | $39.89M |
| Sep 28, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $13.30M | $39.46M |
| Sep 27, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $20.21M | $39.37M |
| Sep 26, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $23.20M | $36.09M |
| Sep 25, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $17.29M | $41.08M |
| Sep 24, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $19.95M | $41.56M |
| Sep 23, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $24.17M | $38.82M |
| Sep 22, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $16.30M | $46.02M |
| Sep 21, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $16.81M | $42.16M |
| Sep 20, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $19.33M | $45.39M |
| Sep 19, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $30.50M | $50.30M |
| Sep 18, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $33.09M | $44.14M |
| Sep 17, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $55.01M | $47.21M |
| Sep 16, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $33.74M | $52.30M |
| Sep 15, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $19.26M | $42.67M |
| Sep 14, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $20.49M | $41.65M |
| Sep 13, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $30.06M | $37.73M |
| Sep 12, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $29.26M | $37.10M |
| Sep 11, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $14.54M | $37.99M |
| Sep 10, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $22.82M | $34.10M |
| Sep 9, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $21.79M | $33.95M |
| Sep 8, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $17.13M | $34.26M |
| Sep 7, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $14.20M | $32.59M |
| Sep 6, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $26.02M | $32.09M |
| Sep 5, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $22.48M | $31.61M |
| Sep 4, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $25.02M | $33.02M |
| Sep 3, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $16.18M | $32.45M |
| Sep 2, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $17.03M | $31.17M |
| Sep 1, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $14.32M | $33.80M |
| Aug 31, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $14.59M | $34.36M |
| Aug 30, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $23.64M | $33.52M |
| Aug 29, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $15.84M | $35.08M |
| Aug 28, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $14.79M | $34.06M |
| Aug 27, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $17.12M | $34.91M |
| Aug 26, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $21.39M | $34.19M |
| Aug 25, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $21.73M | $37.38M |
| Aug 24, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $12.84M | $36.50M |
| Aug 23, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $19.09M | $36.29M |
| Aug 22, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $11.48M | $34.17M |
| Aug 21, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $14.24M | $35.76M |
| Aug 20, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $15.37M | $34.59M |
| Aug 19, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $16.18M | $26.00M |
| Aug 18, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $6.78M | $26.97M |
| Aug 17, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $7.73M | $26.71M |
| Aug 16, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $13.76M | $26.40M |
| Aug 15, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $23.56M | $26.70M |
| Aug 14, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $21.96M | $28.89M |
| Aug 13, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $16.63M | $28.83M |
| Aug 12, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $2.20M | $27.14M |
| Aug 11, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $9.52M | $28.34M |
| Aug 10, 2025 | $0.1583 | $0.1583 | $0.1583 | $0.1583 | $8.15M | $28.84M |
| Aug 9, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $6.58M | $27.27M |
| Aug 8, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $7.71M | $26.88M |
| Aug 7, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $6.29M | $26.65M |
| Aug 6, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $7.46M | $25.75M |
| Aug 5, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $6.60M | $26.52M |
| Aug 4, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $4.62M | $25.30M |
| Aug 3, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $6.96M | $24.52M |
| Aug 2, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $13.11M | $24.10M |
| Aug 1, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $9.79M | $26.39M |
| Jul 31, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $9.17M | $28.93M |
| Jul 30, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $9.64M | $27.92M |
| Jul 29, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $12.96M | $29.28M |
| Jul 28, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $5.86M | $29.14M |
| Jul 27, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $5.61M | $28.76M |
| Jul 26, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $20.24M | $26.74M |
| Jul 25, 2025 | $0.1465 | $0.1465 | $0.1465 | $0.1465 | $10.77M | $26.74M |
| Jul 24, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $10.72M | $27.23M |
| Jul 23, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $13.64M | $30.71M |
| Jul 22, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $12.31M | $29.57M |
| Jul 21, 2025 | $0.1596 | $0.1596 | $0.1596 | $0.1596 | $15.62M | $29.00M |
| Jul 20, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $3.40M | $25.92M |
| Jul 19, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $12.31M | $25.25M |
| Jul 18, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $8.91M | $26.30M |
| Jul 17, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $11.49M | $24.61M |
| Jul 16, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $18.65M | $23.11M |
| Jul 15, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $18.15M | $23.17M |
| Jul 14, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $8.62M | $23.27M |
| Jul 13, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $10.41M | $22.26M |
| Jul 12, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $26.43M | $23.49M |
| Jul 11, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $18.31M | $23.55M |
| Jul 10, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $11.91M | $21.91M |
| Jul 9, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $4.23M | $21.89M |
| Jul 8, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $1.32M | $21.87M |
| Jul 7, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $5.54M | $22.07M |
| Jul 6, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $4.10M | $21.98M |
| Jul 5, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $9.39M | $21.70M |
| Jul 4, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $7.84M | $22.99M |
| Jul 3, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $14.21M | $23.25M |
| Jul 2, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $10.78M | $22.47M |
| Jul 1, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $9.25M | $23.54M |
| Jun 30, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $14.52M | $27.38M |
| Jun 29, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $2.71M | $22.61M |
| Jun 28, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $9.25M | $22.85M |
| Jun 27, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $9.18M | $22.90M |
| Jun 26, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $11.36M | $22.90M |
| Jun 25, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $12.64M | $23.60M |
| Jun 24, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $19.29M | $23.13M |
| Jun 23, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $20.29M | $21.40M |
| Jun 22, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $9.25M | $21.96M |
| Jun 21, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $13.08M | $23.18M |
| Jun 20, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $7.91M | $23.73M |
| Jun 19, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $11.70M | $23.59M |
| Jun 18, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $15.63M | $23.77M |
| Jun 17, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $14.87M | $25.07M |
| Jun 16, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $10.43M | $24.83M |
| Jun 15, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $12.45M | $27.05M |
| Jun 14, 2025 | $0.1465 | $0.1465 | $0.1465 | $0.1465 | $30.74M | $26.89M |
| Jun 13, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $22.42M | $27.49M |
| Jun 12, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $18.33M | $30.41M |
| Jun 11, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $37.72M | $34.51M |
| Jun 10, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $36.56M | $35.07M |
| Jun 9, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $19.68M | $35.45M |
| Jun 8, 2025 | $0.1732 | $0.1732 | $0.1732 | $0.1732 | $15.45M | $31.53M |
| Jun 7, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $28.09M | $30.59M |
| Jun 6, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $27.95M | $30.23M |
| Jun 5, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $23.53M | $33.39M |
| Jun 4, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $26.77M | $35.97M |
| Jun 3, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $16.53M | $34.92M |
| Jun 2, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $14.63M | $35.87M |
| Jun 1, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $18.72M | $34.67M |
| May 31, 2025 | $0.1974 | $0.1974 | $0.1974 | $0.1974 | $32.53M | $35.96M |
| May 30, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $21.90M | $39.53M |
| May 29, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $18.98M | $42.71M |
| May 28, 2025 | $0.2488 | $0.2488 | $0.2488 | $0.2488 | $24.93M | $45.32M |
| May 27, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $31.30M | $46.88M |
| May 26, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $20.08M | $43.82M |
| May 25, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $8.45M | $46.08M |
| May 24, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $39.29M | $43.94M |
| May 23, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $28.79M | $45.85M |
| May 22, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $35.69M | $44.49M |
| May 21, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $15.00M | $44.17M |
| May 20, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $28.90M | $43.82M |
| May 19, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $25.07M | $46.63M |
| May 18, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $18.72M | $44.43M |