What historical data is shown for AVA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
AVA (Travala) (AVA) Historical Data
AVA (Travala) Historical Price Information — Daily AVA Open, High, Low, Close & Volume$0.1534
-4.48% 1D
Recently Viewed
1H+0.79%
1D-4.48%
1W-7.81%
1M-12.04%
AVA (Travala) (AVA) has 90 days of daily open, high, low and close on file. Over that window AVA ranged $0.1486 to $0.2108, closed at $0.1528 and is down 19.8% across the window.
AVA (Travala) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2108
Window low
$0.1486
First → last
-19.79%
Latest close
$0.1528
vs live
+0.39%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AVA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1593 | $0.1611 | $0.1509 | $0.1528 | -4.08% | $53,005 | $11.36M |
| Sep 15, 2026 | $0.1646 | $0.1691 | $0.1557 | $0.1593 | -3.22% | $72,092 | $11.85M |
| Sep 14, 2026 | $0.1725 | $0.1788 | $0.1632 | $0.1646 | -4.58% | $65,794 | $12.24M |
| Sep 13, 2026 | $0.1667 | $0.2177 | $0.1656 | $0.1725 | +3.48% | $202,530 | $12.83M |
| Sep 12, 2026 | $0.1534 | $0.1742 | $0.1533 | $0.1667 | +8.67% | $67,272 | $12.40M |
| Sep 11, 2026 | $0.1486 | $0.1601 | $0.1469 | $0.1534 | +3.23% | $56,825 | $11.41M |
| Sep 10, 2026 | $0.1585 | $0.1607 | $0.1480 | $0.1486 | -6.25% | $61,341 | $11.05M |
| Sep 9, 2026 | $0.1660 | $0.1719 | $0.1576 | $0.1585 | -4.52% | $57,605 | $11.79M |
| Sep 8, 2026 | $0.1602 | $0.1759 | $0.1598 | $0.1660 | +3.62% | $83,768 | $12.35M |
| Sep 7, 2026 | $0.1662 | $0.1662 | $0.1552 | $0.1602 | -3.61% | $62,908 | $11.91M |
| Sep 6, 2026 | $0.1705 | $0.1752 | $0.1625 | $0.1662 | -2.52% | $65,941 | $12.36M |
| Sep 5, 2026 | $0.1723 | $0.1759 | $0.1672 | $0.1705 | -1.04% | $90,281 | $12.68M |
| Sep 4, 2026 | $0.1963 | $0.1971 | $0.1620 | $0.1723 | -12.23% | $97,585 | $12.81M |
| Sep 3, 2026 | $0.1843 | $0.2026 | $0.1843 | $0.1963 | +6.51% | $51,703 | $14.60M |
| Sep 2, 2026 | $0.1904 | $0.1922 | $0.1829 | $0.1843 | -3.20% | $51,181 | $13.71M |
| Sep 1, 2026 | $0.1936 | $0.1970 | $0.1900 | $0.1904 | -1.65% | $56,345 | $14.16M |
| Aug 31, 2026 | $0.1912 | $0.1969 | $0.1906 | $0.1936 | +1.26% | $53,236 | $14.40M |
| Aug 30, 2026 | $0.1997 | $0.2029 | $0.1879 | $0.1912 | -4.26% | $55,865 | $14.22M |
| Aug 29, 2026 | $0.2021 | $0.2070 | $0.1985 | $0.1997 | -1.19% | $53,975 | $14.85M |
| Aug 28, 2026 | $0.2086 | $0.2152 | $0.1996 | $0.2021 | -3.12% | $54,845 | $15.03M |
| Aug 27, 2026 | $0.2108 | $0.2312 | $0.2029 | $0.2086 | -1.04% | $85,946 | $15.51M |
| Aug 26, 2026 | $0.2091 | $0.2142 | $0.2061 | $0.2108 | +0.81% | $58,281 | $15.68M |
| Aug 25, 2026 | $0.2018 | $0.2132 | $0.1986 | $0.2091 | +3.62% | $57,009 | $15.55M |
| Aug 24, 2026 | $0.2067 | $0.2127 | $0.1998 | $0.2018 | -2.37% | $53,302 | $15.01M |
| Aug 23, 2026 | $0.2035 | $0.2115 | $0.1947 | $0.2067 | +1.57% | $60,080 | $15.37M |
| Aug 22, 2026 | $0.2052 | $0.2161 | $0.2007 | $0.2035 | -0.83% | $69,034 | $15.14M |
| Aug 21, 2026 | $0.1914 | $0.2078 | $0.1906 | $0.2052 | +7.21% | $55,856 | $15.26M |
| Aug 20, 2026 | $0.1805 | $0.1939 | $0.1796 | $0.1914 | +6.04% | $55,763 | $14.24M |
| Aug 19, 2026 | $0.1707 | $0.1823 | $0.1690 | $0.1805 | +5.74% | $53,362 | $13.42M |
| Aug 18, 2026 | $0.1743 | $0.1745 | $0.1698 | $0.1707 | -2.07% | $52,751 | $12.70M |
| Aug 17, 2026 | $0.1747 | $0.1769 | $0.1726 | $0.1743 | -0.23% | $54,283 | $12.96M |
| Aug 16, 2026 | $0.1788 | $0.1798 | $0.1740 | $0.1747 | -2.29% | $50,607 | $12.99M |
| Aug 15, 2026 | $0.1787 | $0.1821 | $0.1766 | $0.1788 | +0.06% | $53,564 | $13.30M |
| Aug 14, 2026 | $0.1806 | $0.1844 | $0.1760 | $0.1787 | -1.05% | $53,062 | $13.29M |
| Aug 13, 2026 | $0.1852 | $0.1873 | $0.1780 | $0.1806 | -2.48% | $55,452 | $13.43M |
| Aug 12, 2026 | $0.1914 | $0.2003 | $0.1833 | $0.1852 | -3.24% | $53,773 | $13.77M |
| Aug 11, 2026 | $0.2034 | $0.2107 | $0.1912 | $0.1914 | -5.90% | $58,075 | $14.24M |
| Aug 10, 2026 | $0.2080 | $0.2109 | $0.1941 | $0.2034 | -2.21% | $56,533 | $15.13M |
| Aug 9, 2026 | $0.2068 | $0.2115 | $0.1993 | $0.2080 | +0.58% | $60,399 | $15.47M |
| Aug 8, 2026 | $0.2107 | $0.2121 | $0.1993 | $0.2068 | -1.85% | $57,229 | $15.38M |
| Aug 7, 2026 | $0.1905 | $0.2152 | $0.1900 | $0.2107 | +10.60% | $61,907 | $15.67M |
| Aug 6, 2026 | $0.1817 | $0.1970 | $0.1809 | $0.1905 | +4.84% | $64,211 | $14.17M |
| Aug 5, 2026 | $0.1674 | $0.1860 | $0.1673 | $0.1817 | +8.54% | $60,030 | $13.51M |
| Aug 4, 2026 | $0.1719 | $0.1731 | $0.1662 | $0.1674 | -2.62% | $55,562 | $12.45M |
| Aug 3, 2026 | $0.1828 | $0.1829 | $0.1691 | $0.1719 | -5.96% | $64,080 | $12.78M |
| Aug 2, 2026 | $0.1717 | $0.1828 | $0.1643 | $0.1828 | +6.46% | $58,458 | $13.60M |
| Aug 1, 2026 | $0.1610 | $0.1768 | $0.1608 | $0.1717 | +6.65% | $68,347 | $12.77M |
| Jul 31, 2026 | $0.1519 | $0.1619 | $0.1519 | $0.1610 | +5.99% | $54,641 | $11.97M |
| Jul 30, 2026 | $0.1501 | $0.1589 | $0.1492 | $0.1519 | +1.20% | $55,829 | $11.30M |
| Jul 29, 2026 | $0.1534 | $0.1539 | $0.1471 | $0.1501 | -2.15% | $54,254 | $11.16M |
| Jul 28, 2026 | $0.1547 | $0.1567 | $0.1519 | $0.1534 | -0.84% | $54,178 | $11.41M |
| Jul 27, 2026 | $0.1623 | $0.1623 | $0.1546 | $0.1547 | -4.68% | $55,410 | $11.51M |
| Jul 26, 2026 | $0.1639 | $0.1662 | $0.1597 | $0.1623 | -0.98% | $52,409 | $12.07M |
| Jul 25, 2026 | $0.1546 | $0.1686 | $0.1525 | $0.1639 | +6.02% | $54,734 | $12.19M |
| Jul 24, 2026 | $0.1537 | $0.1627 | $0.1530 | $0.1546 | +0.59% | $58,330 | $11.50M |
| Jul 23, 2026 | $0.1583 | $0.1590 | $0.1533 | $0.1537 | -2.91% | $50,078 | $11.43M |
| Jul 22, 2026 | $0.1601 | $0.1612 | $0.1565 | $0.1583 | -1.12% | $56,576 | $11.77M |
| Jul 21, 2026 | $0.1560 | $0.1660 | $0.1556 | $0.1601 | +2.63% | $66,117 | $11.91M |
| Jul 20, 2026 | $0.1542 | $0.1594 | $0.1496 | $0.1560 | +1.17% | $57,555 | $11.60M |
| Jul 19, 2026 | $0.1549 | $0.1567 | $0.1531 | $0.1542 | -0.45% | $57,120 | $11.47M |
| Jul 18, 2026 | $0.1583 | $0.1590 | $0.1532 | $0.1549 | -2.15% | $52,269 | $11.52M |
| Jul 17, 2026 | $0.1596 | $0.1606 | $0.1565 | $0.1583 | -0.81% | $51,798 | $11.77M |
| Jul 16, 2026 | $0.1643 | $0.1660 | $0.1588 | $0.1596 | -2.86% | $51,383 | $11.87M |
| Jul 15, 2026 | $0.1621 | $0.1668 | $0.1600 | $0.1643 | +1.36% | $53,448 | $12.22M |
| Jul 14, 2026 | $0.1577 | $0.1655 | $0.1562 | $0.1621 | +2.79% | $51,934 | $12.06M |
| Jul 13, 2026 | $0.1630 | $0.1649 | $0.1557 | $0.1577 | -3.25% | $57,098 | $11.73M |
| Jul 12, 2026 | $0.1676 | $0.1688 | $0.1624 | $0.1630 | -2.74% | $52,356 | $12.12M |
| Jul 11, 2026 | $0.1697 | $0.1750 | $0.1673 | $0.1676 | -1.24% | $71,558 | $12.47M |
| Jul 10, 2026 | $0.1683 | $0.1708 | $0.1673 | $0.1697 | +0.83% | $55,978 | $12.62M |
| Jul 9, 2026 | $0.1668 | $0.1699 | $0.1657 | $0.1683 | +0.90% | $53,020 | $12.52M |
| Jul 8, 2026 | $0.1709 | $0.1724 | $0.1642 | $0.1668 | -2.40% | $73,354 | $12.41M |
| Jul 7, 2026 | $0.1795 | $0.1799 | $0.1699 | $0.1709 | -4.79% | $84,154 | $12.71M |
| Jul 6, 2026 | $0.1802 | $0.1817 | $0.1713 | $0.1795 | -0.39% | $55,057 | $13.35M |
| Jul 5, 2026 | $0.1839 | $0.1852 | $0.1768 | $0.1802 | -2.01% | $59,635 | $13.40M |
| Jul 4, 2026 | $0.1775 | $0.1931 | $0.1716 | $0.1839 | +3.61% | $63,244 | $13.68M |
| Jul 3, 2026 | $0.1712 | $0.1799 | $0.1702 | $0.1775 | +3.68% | $57,160 | $13.20M |
| Jul 2, 2026 | $0.1749 | $0.1757 | $0.1699 | $0.1712 | -2.12% | $54,932 | $12.73M |
| Jul 1, 2026 | $0.1618 | $0.1787 | $0.1580 | $0.1749 | +8.10% | $54,268 | $13.01M |
| Jun 30, 2026 | $0.1664 | $0.1667 | $0.1609 | $0.1618 | -2.76% | $54,119 | $12.03M |
| Jun 29, 2026 | $0.1672 | $0.1704 | $0.1653 | $0.1664 | -0.48% | $51,344 | $12.38M |
| Jun 28, 2026 | $0.1691 | $0.1715 | $0.1650 | $0.1672 | -1.12% | $52,489 | $12.44M |
| Jun 27, 2026 | $0.1734 | $0.1748 | $0.1685 | $0.1691 | -2.48% | $51,791 | $12.58M |
| Jun 26, 2026 | $0.1710 | $0.1769 | $0.1667 | $0.1734 | +1.40% | $54,153 | $12.90M |
| Jun 25, 2026 | $0.1749 | $0.1777 | $0.1650 | $0.1710 | -2.23% | $51,243 | $12.72M |
| Jun 24, 2026 | $0.1820 | $0.1831 | $0.1690 | $0.1749 | -3.90% | $56,022 | $13.01M |
| Jun 23, 2026 | $0.1878 | $0.1887 | $0.1783 | $0.1820 | -3.09% | $67,209 | $13.54M |
| Jun 22, 2026 | $0.1912 | $0.1954 | $0.1861 | $0.1878 | -1.78% | $72,423 | $13.97M |
| Jun 21, 2026 | $0.1986 | $0.2020 | $0.1911 | $0.1912 | -3.73% | $56,803 | $14.22M |
| Jun 20, 2026 | $0.1905 | $0.2010 | $0.1882 | $0.1986 | +4.25% | $65,936 | $14.77M |
| Jun 19, 2026 | $0.1940 | $0.1940 | $0.1876 | $0.1905 | — | $60,872 | $14.17M |
AVA (Travala) Historical Data FAQ
Window highs, lows, best/worst days and volume for AVA (Travala)What is the all-time high for AVA?
AVA (Travala)'s record price is about $6.45. It currently trades at $0.1534, roughly 97.6% below that peak. The all-time low on record is $0.01218947. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AVA market cap?
AVA (Travala) has a market capitalisation of about $11.41M, on roughly $9.79M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AVA change over this window?
Across 90 daily candles, close-to-close moved down 19.79%.
What were AVA's high and low in this window?
In this sample, the highest trade print is about $0.2312 (Aug 27, 2026) and the lowest about $0.1469 (Sep 11, 2026).
What were AVA's best and worst days in this window?
Best close-to-close day was about +10.60% (Aug 7, 2026); worst was -12.23% (Sep 4, 2026).