What historical data is shown for AVAIL?
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.
Avail (AVAIL) Historical Data
Avail Historical Price Information — Daily AVAIL Open, High, Low, Close & Volume$0.002079
+0.10% 1D
Recently Viewed
1H+0.05%
1D+0.10%
1W-4.76%
1M+19.48%
Avail (AVAIL) has 90 days of daily open, high, low and close on file. Over that window AVAIL ranged $0.00174 to $0.003509, closed at $0.002076 and is down 39.8% across the window.
Avail — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003509
Window low
$0.00174
First → last
-39.77%
Latest close
$0.002076
vs live
+0.14%
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.
AVAIL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002074 | $0.002158 | $0.00206 | $0.002076 | +0.10% | $43,446 | $8.28M |
| Sep 15, 2026 | $0.002091 | $0.002113 | $0.00206 | $0.002074 | -0.81% | $55,885 | $8.27M |
| Sep 14, 2026 | $0.002064 | $0.002167 | $0.002047 | $0.002091 | +1.31% | $57,927 | $8.34M |
| Sep 13, 2026 | $0.002115 | $0.002133 | $0.002062 | $0.002064 | -2.41% | $52,819 | $8.23M |
| Sep 12, 2026 | $0.002083 | $0.002138 | $0.002081 | $0.002115 | +1.54% | $55,136 | $8.44M |
| Sep 11, 2026 | $0.002142 | $0.002145 | $0.002081 | $0.002083 | -2.75% | $58,141 | $8.31M |
| Sep 10, 2026 | $0.002169 | $0.002182 | $0.002134 | $0.002142 | -1.24% | $54,464 | $8.54M |
| Sep 9, 2026 | $0.002163 | $0.002185 | $0.002148 | $0.002169 | +0.28% | $51,386 | $8.65M |
| Sep 8, 2026 | $0.002153 | $0.002179 | $0.00215 | $0.002163 | +0.46% | $50,610 | $8.63M |
| Sep 7, 2026 | $0.002158 | $0.002177 | $0.002151 | $0.002153 | -0.23% | $49,872 | $8.59M |
| Sep 6, 2026 | $0.00215 | $0.002248 | $0.002133 | $0.002158 | +0.37% | $50,975 | $8.61M |
| Sep 5, 2026 | $0.002161 | $0.002227 | $0.002147 | $0.00215 | -0.51% | $49,827 | $8.58M |
| Sep 4, 2026 | $0.00218 | $0.002182 | $0.002144 | $0.002161 | -0.87% | $53,054 | $8.62M |
| Sep 3, 2026 | $0.00214 | $0.002205 | $0.002121 | $0.00218 | +1.87% | $51,406 | $8.70M |
| Sep 2, 2026 | $0.00216 | $0.00217 | $0.002139 | $0.00214 | -0.93% | $52,387 | $8.54M |
| Sep 1, 2026 | $0.002202 | $0.002229 | $0.002156 | $0.00216 | -1.91% | $54,619 | $8.62M |
| Aug 31, 2026 | $0.002115 | $0.00235 | $0.002063 | $0.002202 | +4.11% | $59,033 | $8.78M |
| Aug 30, 2026 | $0.002082 | $0.002161 | $0.002079 | $0.002115 | +1.59% | $53,407 | $8.44M |
| Aug 29, 2026 | $0.002077 | $0.002307 | $0.002068 | $0.002082 | +0.24% | $56,841 | $8.30M |
| Aug 28, 2026 | $0.002221 | $0.002223 | $0.002055 | $0.002077 | -6.48% | $53,847 | $8.28M |
| Aug 27, 2026 | $0.00222 | $0.002464 | $0.00221 | $0.002221 | +0.05% | $63,145 | $8.86M |
| Aug 26, 2026 | $0.002112 | $0.002243 | $0.002068 | $0.00222 | +5.11% | $56,938 | $8.85M |
| Aug 25, 2026 | $0.001979 | $0.002172 | $0.001965 | $0.002112 | +6.72% | $54,839 | $8.42M |
| Aug 24, 2026 | $0.002004 | $0.002015 | $0.001976 | $0.001979 | -1.25% | $52,772 | $7.89M |
| Aug 23, 2026 | $0.001964 | $0.002056 | $0.001964 | $0.002004 | +2.04% | $51,565 | $7.99M |
| Aug 22, 2026 | $0.001962 | $0.001992 | $0.001937 | $0.001964 | +0.10% | $51,932 | $7.83M |
| Aug 21, 2026 | $0.001852 | $0.00198 | $0.00185 | $0.001962 | +5.94% | $53,493 | $7.83M |
| Aug 20, 2026 | $0.00183 | $0.001877 | $0.001814 | $0.001852 | +1.20% | $50,591 | $7.39M |
| Aug 19, 2026 | $0.001753 | $0.001914 | $0.001753 | $0.00183 | +4.39% | $53,053 | $7.30M |
| Aug 18, 2026 | $0.00174 | $0.001779 | $0.001734 | $0.001753 | +0.75% | $54,002 | $6.99M |
| Aug 17, 2026 | $0.001841 | $0.001925 | $0.001739 | $0.00174 | -5.49% | $52,908 | $6.94M |
| Aug 16, 2026 | $0.001845 | $0.001848 | $0.00182 | $0.001841 | -0.22% | $51,013 | $7.34M |
| Aug 15, 2026 | $0.001917 | $0.001941 | $0.001802 | $0.001845 | -3.76% | $52,582 | $7.36M |
| Aug 14, 2026 | $0.002094 | $0.002103 | $0.001878 | $0.001917 | -8.45% | $59,166 | $7.65M |
| Aug 13, 2026 | $0.002214 | $0.002219 | $0.002084 | $0.002094 | -5.42% | $54,272 | $8.35M |
| Aug 12, 2026 | $0.002784 | $0.002911 | $0.00221 | $0.002214 | -20.47% | $72,203 | $8.83M |
| Aug 11, 2026 | $0.002073 | $0.002923 | $0.002057 | $0.002784 | +34.30% | $92,832 | $11.10M |
| Aug 10, 2026 | $0.002069 | $0.002104 | $0.00206 | $0.002073 | +0.19% | $52,960 | $8.27M |
| Aug 9, 2026 | $0.002062 | $0.002089 | $0.002037 | $0.002069 | +0.34% | $52,805 | $8.25M |
| Aug 8, 2026 | $0.002083 | $0.002183 | $0.002044 | $0.002062 | -1.01% | $50,534 | $8.22M |
| Aug 7, 2026 | $0.00216 | $0.002182 | $0.002061 | $0.002083 | -3.56% | $53,766 | $8.31M |
| Aug 6, 2026 | $0.002198 | $0.002199 | $0.002159 | $0.00216 | -1.73% | $52,053 | $8.62M |
| Aug 5, 2026 | $0.002208 | $0.002223 | $0.002197 | $0.002198 | -0.45% | $53,497 | $8.77M |
| Aug 4, 2026 | $0.002185 | $0.002301 | $0.002176 | $0.002208 | +1.05% | $50,971 | $8.81M |
| Aug 3, 2026 | $0.002257 | $0.002261 | $0.002144 | $0.002185 | -3.19% | $51,925 | $8.72M |
| Aug 2, 2026 | $0.002269 | $0.002277 | $0.002253 | $0.002257 | -0.53% | $48,973 | $9.00M |
| Aug 1, 2026 | $0.002279 | $0.00229 | $0.002262 | $0.002269 | -0.44% | $50,673 | $9.05M |
| Jul 31, 2026 | $0.002318 | $0.002332 | $0.002276 | $0.002279 | -1.68% | $55,083 | $9.09M |
| Jul 30, 2026 | $0.002273 | $0.002391 | $0.002271 | $0.002318 | +1.98% | $103,906 | $9.25M |
| Jul 29, 2026 | $0.002318 | $0.002384 | $0.002268 | $0.002273 | -1.94% | $82,767 | $9.07M |
| Jul 28, 2026 | $0.002367 | $0.002368 | $0.002242 | $0.002318 | -2.07% | $52,549 | $9.25M |
| Jul 27, 2026 | $0.002452 | $0.002457 | $0.002362 | $0.002367 | -3.47% | $51,471 | $9.44M |
| Jul 26, 2026 | $0.002434 | $0.002471 | $0.002397 | $0.002452 | +0.74% | $50,276 | $9.78M |
| Jul 25, 2026 | $0.002586 | $0.002635 | $0.002364 | $0.002434 | -5.88% | $53,430 | $9.71M |
| Jul 24, 2026 | $0.002664 | $0.002689 | $0.002583 | $0.002586 | -2.93% | $55,320 | $10.31M |
| Jul 23, 2026 | $0.002757 | $0.002772 | $0.002662 | $0.002664 | -3.37% | $52,523 | $10.63M |
| Jul 22, 2026 | $0.002785 | $0.002878 | $0.002751 | $0.002757 | -1.01% | $50,660 | $11.00M |
| Jul 21, 2026 | $0.002779 | $0.002824 | $0.002775 | $0.002785 | +0.22% | $51,460 | $11.11M |
| Jul 20, 2026 | $0.002798 | $0.002817 | $0.002775 | $0.002779 | -0.68% | $48,229 | $11.08M |
| Jul 19, 2026 | $0.002801 | $0.00284 | $0.002789 | $0.002798 | -0.11% | $52,213 | $11.16M |
| Jul 18, 2026 | $0.0028 | $0.002807 | $0.002795 | $0.002801 | +0.04% | $49,275 | $11.17M |
| Jul 17, 2026 | $0.002814 | $0.002823 | $0.002786 | $0.0028 | -0.50% | $50,885 | $11.17M |
| Jul 16, 2026 | $0.002806 | $0.002843 | $0.002795 | $0.002814 | +0.29% | $53,056 | $11.22M |
| Jul 15, 2026 | $0.002802 | $0.002825 | $0.002797 | $0.002806 | +0.14% | $53,010 | $11.19M |
| Jul 14, 2026 | $0.002844 | $0.002898 | $0.002797 | $0.002802 | -1.48% | $53,384 | $11.18M |
| Jul 13, 2026 | $0.002866 | $0.002889 | $0.002832 | $0.002844 | -0.77% | $53,086 | $11.34M |
| Jul 12, 2026 | $0.002879 | $0.003001 | $0.002847 | $0.002866 | -0.45% | $54,512 | $11.43M |
| Jul 11, 2026 | $0.002949 | $0.00295 | $0.002842 | $0.002879 | -2.37% | $53,926 | $11.48M |
| Jul 10, 2026 | $0.002875 | $0.002987 | $0.002863 | $0.002949 | +2.57% | $54,005 | $11.76M |
| Jul 9, 2026 | $0.002873 | $0.002996 | $0.002823 | $0.002875 | +0.07% | $56,685 | $11.47M |
| Jul 8, 2026 | $0.00289 | $0.002947 | $0.002821 | $0.002873 | -0.59% | $54,104 | $11.46M |
| Jul 7, 2026 | $0.002886 | $0.00292 | $0.002874 | $0.00289 | +0.14% | $48,895 | $11.53M |
| Jul 6, 2026 | $0.00291 | $0.002942 | $0.002874 | $0.002886 | -0.82% | $51,439 | $11.51M |
| Jul 5, 2026 | $0.002932 | $0.002952 | $0.002877 | $0.00291 | -0.75% | $50,747 | $11.61M |
| Jul 4, 2026 | $0.002939 | $0.00299 | $0.002894 | $0.002932 | -0.24% | $51,234 | $11.69M |
| Jul 3, 2026 | $0.002893 | $0.003007 | $0.002852 | $0.002939 | +1.59% | $52,208 | $11.72M |
| Jul 2, 2026 | $0.002831 | $0.002902 | $0.002793 | $0.002893 | +2.19% | $52,114 | $11.54M |
| Jul 1, 2026 | $0.00285 | $0.002905 | $0.0027 | $0.002831 | -0.67% | $53,912 | $11.29M |
| Jun 30, 2026 | $0.00295 | $0.002955 | $0.002776 | $0.00285 | -3.39% | $53,028 | $11.37M |
| Jun 29, 2026 | $0.003165 | $0.003254 | $0.002908 | $0.00295 | -6.79% | $53,844 | $11.77M |
| Jun 28, 2026 | $0.003191 | $0.003244 | $0.003156 | $0.003165 | -0.81% | $51,391 | $12.62M |
| Jun 27, 2026 | $0.003254 | $0.003295 | $0.003157 | $0.003191 | -1.94% | $54,134 | $12.73M |
| Jun 26, 2026 | $0.003248 | $0.003295 | $0.003241 | $0.003254 | +0.18% | $49,945 | $12.98M |
| Jun 25, 2026 | $0.003355 | $0.003359 | $0.00324 | $0.003248 | -3.19% | $53,109 | $12.96M |
| Jun 24, 2026 | $0.003351 | $0.00352 | $0.003298 | $0.003355 | +0.12% | $61,024 | $13.38M |
| Jun 23, 2026 | $0.003393 | $0.003405 | $0.003348 | $0.003351 | -1.24% | $51,452 | $13.37M |
| Jun 22, 2026 | $0.003509 | $0.003678 | $0.003389 | $0.003393 | -3.31% | $52,929 | $13.53M |
| Jun 21, 2026 | $0.003425 | $0.003539 | $0.003389 | $0.003509 | +2.45% | $53,264 | $14.00M |
| Jun 20, 2026 | $0.003447 | $0.003447 | $0.003415 | $0.003425 | -0.64% | $49,769 | $13.66M |
| Jun 19, 2026 | $0.00345 | $0.003493 | $0.003432 | $0.003447 | — | $49,173 | $13.75M |
Avail Historical Data FAQ
Window highs, lows, best/worst days and volume for AvailWhat is the AVAIL market cap?
Avail has a market capitalisation of about $9.00M, on roughly $1.73M 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 AVAIL change over this window?
Across 90 daily candles, close-to-close moved down 39.77%.
What were AVAIL's high and low in this window?
In this sample, the highest trade print is about $0.003678 (Jun 22, 2026) and the lowest about $0.001734 (Aug 18, 2026).
What were AVAIL's best and worst days in this window?
Best close-to-close day was about +34.30% (Aug 11, 2026); worst was -20.47% (Aug 12, 2026).
When was AVAIL's highest volume day in this window?
The largest volume bar in this sample is about $103,906 on Jul 30, 2026 (exchange quote or base volume, depending on venue).