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$0.2840
-3.37% 1D
Recently Viewed
1H+2.01%
1D-3.37%
1W-16.20%
1M+8.31%
AVA (Travala) (AVA) has 90 days of daily open, high, low and close on file. Over that window AVA ranged $0.1486 to $0.4308, closed at $0.2820 and is up 33.8% across the window.
AVA (Travala) — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4308
Window low
$0.1486
First → last
+33.84%
Latest close
$0.2820
vs live
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2889 | $0.2948 | $0.2666 | $0.2820 | -2.39% | $15,902 | $19.75M |
| Nov 3, 2026 | $0.2989 | $0.3020 | $0.2848 | $0.2889 | -3.35% | $69,932 | $20.24M |
| Nov 2, 2026 | $0.3087 | $0.3165 | $0.2962 | $0.2989 | -3.17% | $95,465 | $20.94M |
| Nov 1, 2026 | $0.3119 | $0.3354 | $0.3009 | $0.3087 | -1.03% | $102,726 | $21.62M |
| Oct 31, 2026 | $0.3303 | $0.3437 | $0.3064 | $0.3119 | -5.57% | $163,812 | $21.85M |
| Oct 30, 2026 | $0.3025 | $0.3542 | $0.2512 | $0.3303 | +9.19% | $243,849 | $23.14M |
| Oct 29, 2026 | $0.3137 | $0.3432 | $0.2998 | $0.3025 | -3.57% | $184,702 | $21.19M |
| Oct 28, 2026 | $0.3476 | $0.3638 | $0.3120 | $0.3137 | -9.75% | $129,473 | $21.97M |
| Oct 27, 2026 | $0.3421 | $0.3833 | $0.3347 | $0.3476 | +1.61% | $268,210 | $24.35M |
| Oct 26, 2026 | $0.4016 | $0.4036 | $0.3220 | $0.3421 | -14.82% | $162,853 | $23.96M |
| Oct 25, 2026 | $0.4295 | $0.4601 | $0.3871 | $0.4016 | -6.50% | $369,326 | $28.13M |
| Oct 24, 2026 | $0.4308 | $0.4934 | $0.3656 | $0.4295 | -0.30% | $580,621 | $30.09M |
| Oct 23, 2026 | $0.3603 | $0.4429 | $0.3574 | $0.4308 | +19.57% | $407,337 | $30.18M |
| Oct 22, 2026 | $0.3756 | $0.3912 | $0.3469 | $0.3603 | -4.07% | $533,616 | $25.24M |
| Oct 21, 2026 | $0.3437 | $0.3988 | $0.3160 | $0.3756 | +9.28% | $425,110 | $26.31M |
| Oct 20, 2026 | $0.4242 | $0.4243 | $0.3422 | $0.3437 | -18.98% | $433,900 | $24.08M |
| Oct 19, 2026 | $0.3199 | $0.4500 | $0.3181 | $0.4242 | +32.60% | $369,222 | $29.71M |
| Oct 18, 2026 | $0.3774 | $0.4373 | $0.3145 | $0.3199 | -15.24% | $388,764 | $22.41M |
| Oct 17, 2026 | $0.2937 | $0.4200 | $0.2811 | $0.3774 | +28.50% | $178,844 | $26.44M |
| Oct 16, 2026 | $0.2852 | $0.3228 | $0.2732 | $0.2937 | +2.98% | $130,434 | $20.57M |
| Oct 15, 2026 | $0.2692 | $0.2943 | $0.2479 | $0.2852 | +5.94% | $99,355 | $19.98M |
| Oct 14, 2026 | $0.2376 | $0.3381 | $0.2376 | $0.2692 | +13.30% | $227,295 | $18.86M |
| Oct 13, 2026 | $0.2321 | $0.3006 | $0.2136 | $0.2376 | +2.37% | $180,354 | $16.64M |
| Oct 12, 2026 | $0.2283 | $0.2436 | $0.2254 | $0.2321 | +1.66% | $61,117 | $16.26M |
| Oct 11, 2026 | $0.2325 | $0.2331 | $0.2242 | $0.2283 | -1.81% | $57,844 | $15.99M |
| Oct 10, 2026 | $0.2390 | $0.2445 | $0.2321 | $0.2325 | -2.72% | $56,861 | $16.29M |
| Oct 9, 2026 | $0.2323 | $0.2407 | $0.2300 | $0.2390 | +2.88% | $78,636 | $16.74M |
| Oct 8, 2026 | $0.2267 | $0.2363 | $0.2222 | $0.2323 | +2.47% | $75,900 | $16.27M |
| Oct 7, 2026 | $0.2328 | $0.2359 | $0.2195 | $0.2267 | -2.62% | $59,112 | $15.88M |
| Oct 6, 2026 | $0.2452 | $0.2522 | $0.2319 | $0.2328 | -5.06% | $65,351 | $16.31M |
| Oct 5, 2026 | $0.2621 | $0.2653 | $0.2450 | $0.2452 | -6.45% | $61,903 | $17.18M |
| Oct 4, 2026 | $0.2664 | $0.2664 | $0.2479 | $0.2621 | -1.61% | $71,202 | $18.36M |
| Oct 3, 2026 | $0.2602 | $0.2880 | $0.2583 | $0.2664 | +2.38% | $93,697 | $18.66M |
| Oct 2, 2026 | $0.2586 | $0.2820 | $0.2475 | $0.2602 | +0.62% | $84,980 | $18.23M |
| Oct 1, 2026 | $0.2461 | $0.2659 | $0.2442 | $0.2586 | +5.08% | $76,507 | $18.11M |
| Sep 30, 2026 | $0.2458 | $0.2560 | $0.2420 | $0.2461 | +0.12% | $58,474 | $17.24M |
| Sep 29, 2026 | $0.2436 | $0.2545 | $0.2374 | $0.2458 | +0.90% | $63,635 | $17.22M |
| Sep 28, 2026 | $0.2520 | $0.2535 | $0.2299 | $0.2436 | -3.33% | $72,736 | $17.06M |
| Sep 27, 2026 | $0.2458 | $0.2563 | $0.2426 | $0.2520 | +2.52% | $60,841 | $17.65M |
| Sep 26, 2026 | $0.2645 | $0.2669 | $0.2399 | $0.2458 | -7.07% | $71,771 | $17.22M |
| Sep 25, 2026 | $0.2555 | $0.2740 | $0.2526 | $0.2645 | +3.52% | $86,290 | $18.53M |
| Sep 24, 2026 | $0.2527 | $0.2689 | $0.2495 | $0.2555 | +1.11% | $112,059 | $17.90M |
| Sep 23, 2026 | $0.2569 | $0.2968 | $0.2467 | $0.2527 | -1.63% | $218,312 | $17.70M |
| Sep 22, 2026 | $0.2484 | $0.2780 | $0.2426 | $0.2569 | +3.42% | $125,059 | $18.00M |
| Sep 21, 2026 | $0.2388 | $0.2541 | $0.2289 | $0.2484 | +4.02% | $155,828 | $17.40M |
| Sep 20, 2026 | $0.2263 | $0.2765 | $0.2202 | $0.2388 | +5.52% | $379,434 | $16.73M |
| Sep 19, 2026 | $0.2369 | $0.2450 | $0.2174 | $0.2263 | -4.47% | $222,081 | $15.85M |
| Sep 18, 2026 | $0.2636 | $0.2874 | $0.2295 | $0.2369 | -10.13% | $525,175 | $16.59M |
| Sep 17, 2026 | $0.1559 | $0.3294 | $0.1552 | $0.2636 | +69.08% | $1.15M | $18.46M |
| Sep 16, 2026 | $0.1593 | $0.1611 | $0.1509 | $0.1559 | -2.13% | $66,681 | $10.92M |
| Sep 15, 2026 | $0.1646 | $0.1691 | $0.1557 | $0.1593 | -3.22% | $72,092 | $11.16M |
| Sep 14, 2026 | $0.1725 | $0.1788 | $0.1632 | $0.1646 | -4.58% | $65,794 | $11.53M |
| Sep 13, 2026 | $0.1667 | $0.2177 | $0.1656 | $0.1725 | +3.48% | $202,530 | $12.08M |
| Sep 12, 2026 | $0.1534 | $0.1742 | $0.1533 | $0.1667 | +8.67% | $67,272 | $11.68M |
| Sep 11, 2026 | $0.1486 | $0.1601 | $0.1469 | $0.1534 | +3.23% | $56,825 | $10.75M |
| Sep 10, 2026 | $0.1585 | $0.1607 | $0.1480 | $0.1486 | -6.25% | $61,341 | $10.41M |
| Sep 9, 2026 | $0.1660 | $0.1719 | $0.1576 | $0.1585 | -4.52% | $57,605 | $11.10M |
| Sep 8, 2026 | $0.1602 | $0.1759 | $0.1598 | $0.1660 | +3.62% | $83,768 | $11.63M |
| Sep 7, 2026 | $0.1662 | $0.1662 | $0.1552 | $0.1602 | -3.61% | $62,908 | $11.22M |
| Sep 6, 2026 | $0.1705 | $0.1752 | $0.1625 | $0.1662 | -2.52% | $65,941 | $11.64M |
| Sep 5, 2026 | $0.1723 | $0.1759 | $0.1672 | $0.1705 | -1.04% | $90,281 | $11.94M |
| Sep 4, 2026 | $0.1963 | $0.1971 | $0.1620 | $0.1723 | -12.23% | $97,585 | $12.07M |
| Sep 3, 2026 | $0.1843 | $0.2026 | $0.1843 | $0.1963 | +6.51% | $51,703 | $13.75M |
| Sep 2, 2026 | $0.1904 | $0.1922 | $0.1829 | $0.1843 | -3.20% | $51,181 | $12.91M |
| Sep 1, 2026 | $0.1936 | $0.1970 | $0.1900 | $0.1904 | -1.65% | $56,345 | $13.34M |
| Aug 31, 2026 | $0.1912 | $0.1969 | $0.1906 | $0.1936 | +1.26% | $53,236 | $13.56M |
| Aug 30, 2026 | $0.1997 | $0.2029 | $0.1879 | $0.1912 | -4.26% | $55,865 | $13.39M |
| Aug 29, 2026 | $0.2021 | $0.2070 | $0.1985 | $0.1997 | -1.19% | $53,975 | $13.99M |
| Aug 28, 2026 | $0.2086 | $0.2152 | $0.1996 | $0.2021 | -3.12% | $54,845 | $14.16M |
| Aug 27, 2026 | $0.2108 | $0.2312 | $0.2029 | $0.2086 | -1.04% | $85,946 | $14.61M |
| Aug 26, 2026 | $0.2091 | $0.2142 | $0.2061 | $0.2108 | +0.81% | $58,281 | $14.77M |
| Aug 25, 2026 | $0.2018 | $0.2132 | $0.1986 | $0.2091 | +3.62% | $57,009 | $14.65M |
| Aug 24, 2026 | $0.2067 | $0.2127 | $0.1998 | $0.2018 | -2.37% | $53,302 | $14.14M |
| Aug 23, 2026 | $0.2035 | $0.2115 | $0.1947 | $0.2067 | +1.57% | $60,080 | $14.48M |
| Aug 22, 2026 | $0.2052 | $0.2161 | $0.2007 | $0.2035 | -0.83% | $69,034 | $14.25M |
| Aug 21, 2026 | $0.1914 | $0.2078 | $0.1906 | $0.2052 | +7.21% | $55,856 | $14.37M |
| Aug 20, 2026 | $0.1805 | $0.1939 | $0.1796 | $0.1914 | +6.04% | $55,763 | $13.41M |
| Aug 19, 2026 | $0.1707 | $0.1823 | $0.1690 | $0.1805 | +5.74% | $53,362 | $12.64M |
| Aug 18, 2026 | $0.1743 | $0.1745 | $0.1698 | $0.1707 | -2.07% | $52,751 | $11.96M |
| Aug 17, 2026 | $0.1747 | $0.1769 | $0.1726 | $0.1743 | -0.23% | $54,283 | $12.21M |
| Aug 16, 2026 | $0.1788 | $0.1798 | $0.1740 | $0.1747 | -2.29% | $50,607 | $12.24M |
| Aug 15, 2026 | $0.1787 | $0.1821 | $0.1766 | $0.1788 | +0.06% | $53,564 | $12.52M |
| Aug 14, 2026 | $0.1806 | $0.1844 | $0.1760 | $0.1787 | -1.05% | $53,062 | $12.52M |
| Aug 13, 2026 | $0.1852 | $0.1873 | $0.1780 | $0.1806 | -2.48% | $55,452 | $12.65M |
| Aug 12, 2026 | $0.1914 | $0.2003 | $0.1833 | $0.1852 | -3.24% | $53,773 | $12.97M |
| Aug 11, 2026 | $0.2034 | $0.2107 | $0.1912 | $0.1914 | -5.90% | $58,075 | $13.41M |
| Aug 10, 2026 | $0.2080 | $0.2109 | $0.1941 | $0.2034 | -2.21% | $56,533 | $14.25M |
| Aug 9, 2026 | $0.2068 | $0.2115 | $0.1993 | $0.2080 | +0.58% | $60,399 | $14.57M |
| Aug 8, 2026 | $0.2107 | $0.2121 | $0.1993 | $0.2068 | -1.85% | $57,229 | $14.49M |
| Aug 7, 2026 | $0.1905 | $0.2152 | $0.1900 | $0.2107 | — | $61,907 | $14.76M |
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 $0.2840, roughly 95.6% 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 $19.82M, on roughly $4.71M 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 up 33.84%.
What were AVA's high and low in this window?
In this sample, the highest trade print is about $0.4934 (Oct 24, 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 +69.08% (Sep 17, 2026); worst was -18.98% (Oct 20, 2026).