AVA (Travala)
AVA
Rank #1087
$0.3730
Updated 8 days ago
Market Cap
$26.12M
24h Volume
$10.23M
Avg Volume (90d)
$10.06M
24h High/Low
$0.3897
$0.3656
$0.3656
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Energi Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Tourism
Chains
Ethereum
0xa6c0c097741d55e...
Solana
G8LfyGVsjsLzetJ5R...
Energi
0x8476d1c07cbc7e2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3730 | $0.3897 | $0.3656 | $0.3730 | $10.23M | $26.12M |
| Nov 10, 2025 | $0.3735 | $0.3735 | $0.3735 | $0.3735 | $6.78M | $26.13M |
| Nov 9, 2025 | $0.3718 | $0.3718 | $0.3718 | $0.3718 | $7.82M | $26.01M |
| Nov 8, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $9.72M | $26.64M |
| Nov 7, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $6.78M | $23.53M |
| Nov 6, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $7.18M | $24.09M |
| Nov 5, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $10.75M | $23.09M |
| Nov 4, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $13.43M | $23.50M |
| Nov 3, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $8.21M | $25.37M |
| Nov 2, 2025 | $0.3720 | $0.3720 | $0.3720 | $0.3720 | $9.40M | $26.01M |
| Nov 1, 2025 | $0.3721 | $0.3721 | $0.3721 | $0.3721 | $12.56M | $26.03M |
| Oct 31, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $40.08M | $26.34M |
| Oct 30, 2025 | $0.4097 | $0.4097 | $0.4097 | $0.4097 | $29.52M | $28.67M |
| Oct 29, 2025 | $0.3705 | $0.3705 | $0.3705 | $0.3705 | $68.70M | $25.91M |
| Oct 28, 2025 | $0.3830 | $0.3830 | $0.3830 | $0.3830 | $3.63M | $26.79M |
| Oct 27, 2025 | $0.3869 | $0.3869 | $0.3869 | $0.3869 | $7.22M | $27.09M |
| Oct 26, 2025 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $2.20M | $26.52M |
| Oct 25, 2025 | $0.3806 | $0.3806 | $0.3806 | $0.3806 | $3.30M | $26.63M |
| Oct 24, 2025 | $0.3785 | $0.3785 | $0.3785 | $0.3785 | $3.88M | $26.49M |
| Oct 23, 2025 | $0.3668 | $0.3668 | $0.3668 | $0.3668 | $6.55M | $25.63M |
| Oct 22, 2025 | $0.3787 | $0.3787 | $0.3787 | $0.3787 | $4.48M | $26.50M |
| Oct 21, 2025 | $0.3879 | $0.3879 | $0.3879 | $0.3879 | $4.00M | $27.15M |
| Oct 20, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $3.55M | $26.97M |
| Oct 19, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $3.48M | $26.14M |
| Oct 18, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $7.13M | $25.63M |
| Oct 17, 2025 | $0.3769 | $0.3769 | $0.3769 | $0.3769 | $9.25M | $26.37M |
| Oct 16, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $7.02M | $27.06M |
| Oct 15, 2025 | $0.4029 | $0.4029 | $0.4029 | $0.4029 | $9.77M | $28.20M |
| Oct 14, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $14.32M | $29.55M |
| Oct 13, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $10.72M | $27.37M |
| Oct 12, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $15.17M | $23.70M |
| Oct 11, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $21.07M | $22.60M |
| Oct 10, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $7.67M | $35.09M |
| Oct 9, 2025 | $0.5221 | $0.5221 | $0.5221 | $0.5221 | $7.94M | $36.52M |
| Oct 8, 2025 | $0.5149 | $0.5149 | $0.5149 | $0.5149 | $8.41M | $36.01M |
| Oct 7, 2025 | $0.5395 | $0.5395 | $0.5395 | $0.5395 | $5.67M | $37.74M |
| Oct 6, 2025 | $0.5279 | $0.5279 | $0.5279 | $0.5279 | $7.30M | $36.93M |
| Oct 5, 2025 | $0.5306 | $0.5306 | $0.5306 | $0.5306 | $5.66M | $37.13M |
| Oct 4, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $6.95M | $37.64M |
| Oct 3, 2025 | $0.5352 | $0.5352 | $0.5352 | $0.5352 | $6.54M | $37.42M |
| Oct 2, 2025 | $0.5122 | $0.5122 | $0.5122 | $0.5122 | $8.85M | $35.82M |
| Oct 1, 2025 | $0.4858 | $0.4858 | $0.4858 | $0.4858 | $8.22M | $33.98M |
| Sep 30, 2025 | $0.4971 | $0.4971 | $0.4971 | $0.4971 | $7.30M | $34.80M |
| Sep 29, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $7.29M | $35.18M |
| Sep 28, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $5.28M | $34.74M |
| Sep 27, 2025 | $0.4993 | $0.4993 | $0.4993 | $0.4993 | $13.64M | $34.92M |
| Sep 26, 2025 | $0.4783 | $0.4783 | $0.4783 | $0.4783 | $16.08M | $33.44M |
| Sep 25, 2025 | $0.5310 | $0.5310 | $0.5310 | $0.5310 | $19.99M | $37.13M |
| Sep 24, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $13.10M | $35.67M |
| Sep 23, 2025 | $0.5293 | $0.5293 | $0.5293 | $0.5293 | $25.61M | $37.04M |
| Sep 22, 2025 | $0.6051 | $0.6051 | $0.6051 | $0.6051 | $65.09M | $42.32M |
| Sep 21, 2025 | $0.5433 | $0.5433 | $0.5433 | $0.5433 | $16.11M | $38.02M |
| Sep 20, 2025 | $0.5460 | $0.5460 | $0.5460 | $0.5460 | $16.61M | $38.20M |
| Sep 19, 2025 | $0.5757 | $0.5757 | $0.5757 | $0.5757 | $7.44M | $40.27M |
| Sep 18, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $9.72M | $39.09M |
| Sep 17, 2025 | $0.5444 | $0.5444 | $0.5444 | $0.5444 | $7.34M | $38.08M |
| Sep 16, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $12.51M | $37.62M |
| Sep 15, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $8.11M | $39.02M |
| Sep 14, 2025 | $0.5860 | $0.5860 | $0.5860 | $0.5860 | $5.45M | $40.99M |
| Sep 13, 2025 | $0.5784 | $0.5784 | $0.5784 | $0.5784 | $4.91M | $40.45M |
| Sep 12, 2025 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $7.66M | $39.49M |
| Sep 11, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $6.92M | $39.48M |
| Sep 10, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $7.18M | $38.72M |
| Sep 9, 2025 | $0.5508 | $0.5508 | $0.5508 | $0.5508 | $5.09M | $38.49M |
| Sep 8, 2025 | $0.5344 | $0.5344 | $0.5344 | $0.5344 | $3.03M | $37.40M |
| Sep 7, 2025 | $0.5329 | $0.5329 | $0.5329 | $0.5329 | $2.33M | $37.27M |
| Sep 6, 2025 | $0.5336 | $0.5336 | $0.5336 | $0.5336 | $4.68M | $37.29M |
| Sep 5, 2025 | $0.5176 | $0.5176 | $0.5176 | $0.5176 | $4.22M | $36.22M |
| Sep 4, 2025 | $0.5365 | $0.5365 | $0.5365 | $0.5365 | $4.71M | $37.54M |
| Sep 3, 2025 | $0.5353 | $0.5353 | $0.5353 | $0.5353 | $4.37M | $37.42M |
| Sep 2, 2025 | $0.5243 | $0.5243 | $0.5243 | $0.5243 | $5.49M | $36.65M |
| Sep 1, 2025 | $0.5317 | $0.5317 | $0.5317 | $0.5317 | $3.60M | $37.24M |
| Aug 31, 2025 | $0.5452 | $0.5452 | $0.5452 | $0.5452 | $3.46M | $38.13M |
| Aug 30, 2025 | $0.5368 | $0.5368 | $0.5368 | $0.5368 | $5.78M | $37.55M |
| Aug 29, 2025 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $5.32M | $39.68M |
| Aug 28, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $5.37M | $39.10M |
| Aug 27, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $5.17M | $39.12M |
| Aug 26, 2025 | $0.5375 | $0.5375 | $0.5375 | $0.5375 | $5.48M | $37.61M |
| Aug 25, 2025 | $0.5863 | $0.5863 | $0.5863 | $0.5863 | $5.77M | $41.02M |
| Aug 24, 2025 | $0.5980 | $0.5980 | $0.5980 | $0.5980 | $6.88M | $41.83M |
| Aug 23, 2025 | $0.6083 | $0.6083 | $0.6083 | $0.6083 | $7.77M | $42.55M |
| Aug 22, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $5.15M | $38.98M |
| Aug 21, 2025 | $0.5783 | $0.5783 | $0.5783 | $0.5783 | $6.94M | $40.47M |