Avalon
AVL
Rank #689
$0.1987
Updated 7 days ago
Market Cap
$51.71M
24h Volume
$151.65M
Avg Volume (90d)
$36.30M
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 |