Ava AI(AVA)Hôm nay
$0.02564
Ava AI Lịch sử Giá
(AVA)Khoảng thời gian: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.023497 | $0.02473 | $0.02344 | $0.024178 | $9.513M |
2025-09-11 | $0.024721 | $0.02635 | $0.02323 | $0.023510 | $14.066M |
2025-09-10 | $0.023171 | $0.0276 | $0.02289 | $0.024637 | $12.823M |
2025-09-09 | $0.026231 | $0.02801 | $0.02287 | $0.023205 | $11.301M |
2025-09-08 | $0.024924 | $0.0266 | $0.02443 | $0.026312 | $7.492M |
2025-09-07 | $0.023576 | $0.02541 | $0.02376 | $0.025116 | $4.517M |
2025-09-06 | $0.023057 | $0.02409 | $0.02291 | $0.023552 | $5.345M |
2025-09-05 | $0.022810 | $0.0245 | $0.02257 | $0.023030 | $10.015M |
2025-09-04 | $0.024694 | $0.02534 | $0.02249 | $0.022723 | $7.706M |
2025-09-03 | $0.023174 | $0.02504 | $0.02322 | $0.024753 | $9.461M |
2025-09-02 | $0.027543 | $0.02455 | $0.02224 | $0.02316 | $277.888K |
2025-09-01 | $0.025960 | $0.02867 | $0.02355 | $0.026788 | $11.087M |
2025-08-31 | $0.026530 | $0.02695 | $0.02567 | $0.025949 | $6.770M |
2025-08-30 | $0.025505 | $0.02669 | $0.02483 | $0.026529 | $9.361M |
2025-08-29 | $0.026808 | $0.02744 | $0.02476 | $0.025319 | $11.873M |
2025-08-28 | $0.027013 | $0.02789 | $0.02651 | $0.026856 | $9.731M |
2025-08-27 | $0.025220 | $0.02722 | $0.02526 | $0.027084 | $9.964M |
2025-08-26 | $0.026138 | $0.02616 | $0.02409 | $0.025307 | $12.295M |
2025-08-25 | $0.026996 | $0.02951 | $0.02555 | $0.02613 | $92,617.21 |
2025-08-24 | $0.028369 | $0.02903 | $0.02656 | $0.026997 | $7.992M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-13
Ava AI(AVA)
