AVAI Historical USD Price
Daily close · Mar 4, 2023 → Mar 7, 2024Daily price history
Feb 7, 2024 → Mar 7, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-07 | $1.09 | $1.17 | $1.09 | $1.14 | $80.12 |
| 2024-03-06 | $1.04 | $1.10 | $0.99574931 | $1.09 | $76.76 |
| 2024-03-05 | $1.13 | $1.18 | $0.97341271 | $1.04 | $73.26 |
| 2024-03-04 | $1.12 | $1.15 | $1.09 | $1.13 | $79.65 |
| 2024-03-03 | $1.16 | $1.18 | $1.09 | $1.12 | $78.73 |
| 2024-03-02 | $1.12 | $1.17 | $1.10 | $1.17 | $82.18 |
| 2024-03-01 | $1.07 | $1.13 | $1.07 | $1.12 | $79.22 |
| 2024-02-29 | $1.06 | $1.17 | $1.05 | $1.07 | $75.70 |
| 2024-02-28 | $1.03 | $1.08 | $0.98967655 | $1.05 | $74.37 |
| 2024-02-27 | $1.03 | $1.04 | $1.01 | $1.03 | $72.63 |
| 2024-02-26 | $0.98231056 | $1.03 | $0.95278468 | $1.03 | $72.72 |
| 2024-02-25 | $0.96383541 | $0.98238041 | $0.95815312 | $0.98229005 | $69.29 |
| 2024-02-24 | $0.94375541 | $0.96849816 | $0.92409612 | $0.96365093 | $67.97 |
| 2024-02-23 | $0.96572001 | $0.96931016 | $0.92673345 | $0.94443201 | $66.62 |
| 2024-02-22 | $1.01 | $1.01 | $0.96135275 | $0.96659662 | $68.18 |
| 2024-02-21 | $1.00 | $1.00 | $0.95303041 | $1.00 | $88.94 |
| 2024-02-20 | $0.97450417 | $1.01 | $0.94570208 | $1.00 | $143.25 |
| 2024-02-19 | $0.9906172 | $0.99978529 | $0.96830922 | $0.9747385 | $25.53 |
| 2024-02-18 | $0.98988179 | $1.01 | $0.971915 | $0.99016797 | $50.43 |
| 2024-02-17 | $0.98069562 | $0.99326973 | $0.95346053 | $0.9892559 | $64.88 |
| 2024-02-16 | $0.9755394 | $0.9856434 | $0.94691222 | $0.98084431 | $68.40 |
| 2024-02-15 | $1.01 | $1.02 | $0.95648734 | $0.97566201 | $150.79 |
| 2024-02-14 | $0.98314521 | $1.03 | $0.96891175 | $1.01 | $63.53 |
| 2024-02-13 | $1.01 | $1.02 | $0.96183854 | $0.98326839 | $22.12 |
| 2024-02-12 | $0.98981992 | $1.02 | $0.96112238 | $1.01 | $84.18 |
| 2024-02-11 | $1.00 | $1.03 | $0.98302414 | $0.98958901 | $42.38 |
| 2024-02-10 | $1.01 | $1.03 | $0.96993879 | $1.00 | $140.84 |
| 2024-02-09 | $0.99795513 | $1.03 | $0.987397 | $1.01 | $111.28 |
| 2024-02-08 | $0.99374604 | $1.02 | $0.98970617 | $0.99825007 | $23.90 |
| 2024-02-07 | $0.96345413 | $1.00 | $0.95238571 | $0.99375727 | $23.80 |