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$0.002219
-1.29% 1D
Recently Viewed
1H+0.09%
1D-1.29%
1W-8.38%
1M-15.31%
Avail (AVAIL) has 90 days of daily open, high, low and close on file. Over that window AVAIL ranged $0.00174 to $0.002784, closed at $0.002218 and is up 6.5% across the window.
Avail — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.002784
Window low
$0.00174
First → last
+6.48%
Latest close
$0.002218
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.002229 | $0.00223 | $0.002207 | $0.002218 | -0.49% | $11,850 | $8.85M |
| Nov 3, 2026 | $0.002265 | $0.002266 | $0.002225 | $0.002229 | -1.59% | $51,982 | $8.89M |
| Nov 2, 2026 | $0.002291 | $0.002296 | $0.002258 | $0.002265 | -1.13% | $50,943 | $9.03M |
| Nov 1, 2026 | $0.002267 | $0.002347 | $0.002255 | $0.002291 | +1.06% | $49,047 | $9.14M |
| Oct 31, 2026 | $0.002269 | $0.002286 | $0.002257 | $0.002267 | -0.09% | $51,545 | $9.04M |
| Oct 30, 2026 | $0.002419 | $0.002427 | $0.002258 | $0.002269 | -6.20% | $57,792 | $9.05M |
| Oct 29, 2026 | $0.002462 | $0.002472 | $0.002416 | $0.002419 | -1.75% | $56,288 | $9.65M |
| Oct 28, 2026 | $0.002419 | $0.002465 | $0.002416 | $0.002462 | +1.78% | $55,996 | $9.82M |
| Oct 27, 2026 | $0.002447 | $0.002459 | $0.0024 | $0.002419 | -1.14% | $55,632 | $9.65M |
| Oct 26, 2026 | $0.00245 | $0.002542 | $0.002414 | $0.002447 | -0.12% | $55,501 | $9.76M |
| Oct 25, 2026 | $0.002446 | $0.002461 | $0.002443 | $0.00245 | +0.16% | $53,289 | $9.77M |
| Oct 24, 2026 | $0.002485 | $0.002494 | $0.002436 | $0.002446 | -1.57% | $57,131 | $9.76M |
| Oct 23, 2026 | $0.002483 | $0.002493 | $0.002479 | $0.002485 | +0.08% | $55,156 | $9.91M |
| Oct 22, 2026 | $0.002542 | $0.002554 | $0.002478 | $0.002483 | -2.32% | $55,027 | $9.90M |
| Oct 21, 2026 | $0.002467 | $0.002548 | $0.002454 | $0.002542 | +3.04% | $53,521 | $10.14M |
| Oct 20, 2026 | $0.002487 | $0.002508 | $0.002455 | $0.002467 | -0.80% | $58,636 | $9.84M |
| Oct 19, 2026 | $0.002569 | $0.002573 | $0.002487 | $0.002487 | -3.19% | $58,258 | $9.92M |
| Oct 18, 2026 | $0.002648 | $0.002659 | $0.002567 | $0.002569 | -2.98% | $55,983 | $10.25M |
| Oct 17, 2026 | $0.002628 | $0.002672 | $0.00261 | $0.002648 | +0.76% | $55,689 | $10.56M |
| Oct 16, 2026 | $0.002635 | $0.002675 | $0.002562 | $0.002628 | -0.27% | $56,106 | $10.48M |
| Oct 15, 2026 | $0.002592 | $0.002713 | $0.002552 | $0.002635 | +1.66% | $58,545 | $10.51M |
| Oct 14, 2026 | $0.002642 | $0.002642 | $0.002572 | $0.002592 | -1.89% | $56,993 | $10.34M |
| Oct 13, 2026 | $0.002673 | $0.00271 | $0.002627 | $0.002642 | -1.16% | $57,268 | $10.54M |
| Oct 12, 2026 | $0.002693 | $0.002817 | $0.00267 | $0.002673 | -0.74% | $54,461 | $10.66M |
| Oct 11, 2026 | $0.002677 | $0.00271 | $0.002666 | $0.002693 | +0.60% | $56,693 | $10.74M |
| Oct 10, 2026 | $0.002737 | $0.002752 | $0.002675 | $0.002677 | -2.19% | $53,779 | $10.68M |
| Oct 9, 2026 | $0.002677 | $0.00283 | $0.002674 | $0.002737 | +2.24% | $57,533 | $10.92M |
| Oct 8, 2026 | $0.002615 | $0.002688 | $0.002601 | $0.002677 | +2.37% | $55,773 | $10.68M |
| Oct 7, 2026 | $0.002664 | $0.002671 | $0.00256 | $0.002615 | -1.84% | $55,399 | $10.43M |
| Oct 6, 2026 | $0.002686 | $0.002698 | $0.002662 | $0.002664 | -0.82% | $52,974 | $10.63M |
| Oct 5, 2026 | $0.00262 | $0.002702 | $0.002618 | $0.002686 | +2.52% | $53,874 | $10.71M |
| Oct 4, 2026 | $0.002609 | $0.002644 | $0.002589 | $0.00262 | +0.42% | $54,856 | $10.45M |
| Oct 3, 2026 | $0.002576 | $0.002626 | $0.002563 | $0.002609 | +1.28% | $54,936 | $10.41M |
| Oct 2, 2026 | $0.002484 | $0.00268 | $0.002483 | $0.002576 | +3.70% | $57,059 | $10.27M |
| Oct 1, 2026 | $0.002561 | $0.002603 | $0.002473 | $0.002484 | -3.01% | $53,762 | $9.91M |
| Sep 30, 2026 | $0.002458 | $0.002688 | $0.002418 | $0.002561 | +4.19% | $59,245 | $10.21M |
| Sep 29, 2026 | $0.002486 | $0.002517 | $0.002437 | $0.002458 | -1.13% | $54,802 | $9.80M |
| Sep 28, 2026 | $0.002653 | $0.002658 | $0.002476 | $0.002486 | -6.29% | $60,029 | $9.92M |
| Sep 27, 2026 | $0.002525 | $0.00282 | $0.002509 | $0.002653 | +5.07% | $61,222 | $10.58M |
| Sep 26, 2026 | $0.002474 | $0.002532 | $0.002427 | $0.002525 | +2.06% | $55,653 | $10.07M |
| Sep 25, 2026 | $0.002379 | $0.002482 | $0.002378 | $0.002474 | +3.99% | $57,419 | $9.87M |
| Sep 24, 2026 | $0.002343 | $0.002417 | $0.002342 | $0.002379 | +1.54% | $58,614 | $9.49M |
| Sep 23, 2026 | $0.002344 | $0.002401 | $0.002317 | $0.002343 | -0.04% | $55,917 | $9.35M |
| Sep 22, 2026 | $0.00231 | $0.002374 | $0.00226 | $0.002344 | +1.47% | $57,893 | $9.35M |
| Sep 21, 2026 | $0.002277 | $0.002322 | $0.002182 | $0.00231 | +1.45% | $56,834 | $9.21M |
| Sep 20, 2026 | $0.002165 | $0.00234 | $0.002138 | $0.002277 | +5.17% | $60,968 | $9.08M |
| Sep 19, 2026 | $0.002114 | $0.002173 | $0.002113 | $0.002165 | +2.41% | $54,004 | $8.64M |
| Sep 18, 2026 | $0.002091 | $0.002138 | $0.002065 | $0.002114 | +1.10% | $56,880 | $8.43M |
| Sep 17, 2026 | $0.002069 | $0.00212 | $0.002065 | $0.002091 | +1.06% | $53,916 | $8.34M |
| Sep 16, 2026 | $0.002074 | $0.002158 | $0.00206 | $0.002069 | -0.24% | $55,886 | $8.25M |
| 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 | — | $53,766 | $8.31M |
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 $11.03M, 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 up 6.48%.
What were AVAIL's high and low in this window?
In this sample, the highest trade print is about $0.002923 (Aug 11, 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 $92,832 on Aug 11, 2026 (exchange quote or base volume, depending on venue).