Ava AI
AVA
Rank #1506
$0.0124
Updated 27 days ago
Market Cap
$12.38M
24h Volume
$2.14M
Avg Volume (90d)
$4.04M
24h High/Low
$0.0133
$0.0122
$0.0122
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
AI Meme
Pump.fun Ecosystem
Chains
Solana
DKu9kykSfbN5LBfFX...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0124 | $0.0133 | $0.0122 | $0.0124 | $2.14M | $12.38M |
| Dec 2, 2025 | $0.0130 | $0.0133 | $0.0122 | $0.0124 | $4.30M | $12.92M |
| Dec 1, 2025 | $0.0136 | $0.0142 | $0.0124 | $0.0132 | $6.67M | $12.99M |
| Nov 30, 2025 | $0.0121 | $0.0144 | $0.0121 | $0.0137 | $4.75M | $13.19M |
| Nov 29, 2025 | $0.0111 | $0.0122 | $0.0111 | $0.0120 | $1.98M | $11.49M |
| Nov 28, 2025 | $0.0112 | $0.0116 | $0.0110 | $0.0111 | $1.46M | $11.23M |
| Nov 27, 2025 | $0.0111 | $0.0114 | $0.0110 | $0.0112 | $1.48M | $11.22M |
| Nov 26, 2025 | $0.0110 | $0.0113 | $0.0107 | $0.0112 | $1.56M | $10.96M |
| Nov 25, 2025 | $0.0108 | $0.0113 | $0.0106 | $0.0111 | $1.95M | $10.90M |
| Nov 24, 2025 | $0.00990322 | $0.0108 | $0.00987019 | $0.0107 | $2.15M | $10.39M |
| Nov 23, 2025 | $0.0104 | $0.0116 | $0.0101 | $0.0101 | $2.78M | $10.55M |
| Nov 22, 2025 | $0.00992963 | $0.0105 | $0.00957639 | $0.0103 | $1.97M | $9.96M |
| Nov 21, 2025 | $0.0114 | $0.0116 | $0.00958578 | $0.00958578 | $1.99M | $10.39M |
| Nov 20, 2025 | $0.0118 | $0.0122 | $0.0111 | $0.0117 | $1.50M | $11.77M |
| Nov 19, 2025 | $0.0124 | $0.0126 | $0.0113 | $0.0118 | $1.32M | $12.01M |
| Nov 18, 2025 | $0.0128 | $0.0130 | $0.0121 | $0.0124 | $1.98M | $12.58M |
| Nov 17, 2025 | $0.0119 | $0.0126 | $0.0117 | $0.0126 | $1.99M | $12.16M |
| Nov 16, 2025 | $0.0116 | $0.0119 | $0.0111 | $0.0118 | $1.56M | $11.49M |
| Nov 15, 2025 | $0.0117 | $0.0119 | $0.0114 | $0.0116 | $2.46M | $11.69M |
| Nov 14, 2025 | $0.0124 | $0.0124 | $0.0110 | $0.0115 | $2.19M | $11.74M |
| Nov 13, 2025 | $0.0131 | $0.0134 | $0.0121 | $0.0124 | $1.13M | $12.98M |
| Nov 12, 2025 | $0.0134 | $0.0141 | $0.0129 | $0.0131 | $1.19M | $13.52M |
| Nov 11, 2025 | $0.0139 | $0.0149 | $0.0135 | $0.0139 | $1.31M | $13.91M |
| Nov 10, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $1.45M | $15.05M |
| Nov 9, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $1.75M | $14.55M |
| Nov 8, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $2.48M | $14.79M |
| Nov 7, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.79M | $13.67M |
| Nov 6, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.86M | $13.99M |
| Nov 5, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $3.72M | $12.95M |
| Nov 4, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $3.37M | $13.17M |
| Nov 3, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $3.31M | $14.29M |
| Nov 2, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $2.84M | $15.04M |
| Nov 1, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $2.72M | $14.69M |
| Oct 31, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $2.16M | $13.05M |
| Oct 30, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.98M | $14.01M |
| Oct 29, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $3.12M | $13.95M |
| Oct 28, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $2.63M | $14.76M |
| Oct 27, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $3.25M | $15.37M |
| Oct 26, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $4.71M | $15.75M |
| Oct 25, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $2.81M | $14.02M |
| Oct 24, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $2.85M | $13.77M |
| Oct 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $4.24M | $13.51M |
| Oct 22, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $3.97M | $12.45M |
| Oct 21, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $2.92M | $12.76M |
| Oct 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $2.42M | $12.95M |
| Oct 19, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $11.35M | $13.67M |
| Oct 18, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $2.78M | $12.47M |
| Oct 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $3.35M | $12.90M |
| Oct 16, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $3.06M | $13.81M |
| Oct 15, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $3.62M | $14.70M |
| Oct 14, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $10.28M | $15.51M |
| Oct 13, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $3.70M | $13.83M |
| Oct 12, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $7.24M | $12.54M |
| Oct 11, 2025 | $0.00956568 | $0.00956568 | $0.00956568 | $0.00956568 | $11.73M | $9.56M |
| Oct 10, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $8.04M | $18.14M |
| Oct 9, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $8.54M | $19.66M |
| Oct 8, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $10.23M | $18.67M |
| Oct 7, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $11.32M | $20.41M |
| Oct 6, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $9.16M | $19.11M |
| Oct 5, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $5.81M | $19.08M |
| Oct 4, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $9.31M | $19.60M |
| Oct 3, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $8.45M | $18.91M |
| Oct 2, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $7.87M | $18.70M |
| Oct 1, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $8.42M | $17.70M |