Avalon
AVL
Rank #689
$0.1479
Updated 25 days ago
Market Cap
$37.60M
24h Volume
$71.83M
Avg Volume (90d)
$65.72M
24h High/Low
$0.1486
$0.1412
$0.1412
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Binance Alpha Spotlight
Lending/Borrowing Protocols
Chains
Ethereum
0x5c8d0c48810fd37...
Binance Smart Chain
0x9beee89723ceec2...
Merlin Chain
0x916addd975718d3...
Bitlayer
0x3228995749610be...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1479 | $0.1486 | $0.1412 | $0.1479 | $71.83M | $37.60M |
| Dec 2, 2025 | $0.1385 | $0.1482 | $0.1361 | $0.1443 | $80.11M | $36.44M |
| Dec 1, 2025 | $0.1411 | $0.1417 | $0.1330 | $0.1409 | $79.54M | $34.88M |
| Nov 30, 2025 | $0.1340 | $0.1472 | $0.1340 | $0.1441 | $69.32M | $36.23M |
| Nov 29, 2025 | $0.1451 | $0.1451 | $0.1298 | $0.1312 | $67.63M | $35.55M |
| Nov 28, 2025 | $0.1521 | $0.1535 | $0.1439 | $0.1449 | $77.85M | $37.48M |
| Nov 27, 2025 | $0.1598 | $0.1614 | $0.1533 | $0.1534 | $91.37M | $40.10M |
| Nov 26, 2025 | $0.1569 | $0.1620 | $0.1563 | $0.1607 | $87.27M | $40.37M |
| Nov 25, 2025 | $0.1627 | $0.1627 | $0.1530 | $0.1555 | $97.79M | $39.78M |
| Nov 24, 2025 | $0.1478 | $0.1627 | $0.1463 | $0.1621 | $78.84M | $38.91M |
| Nov 23, 2025 | $0.1494 | $0.1533 | $0.1452 | $0.1492 | $73.18M | $38.19M |
| Nov 22, 2025 | $0.1569 | $0.1574 | $0.1438 | $0.1488 | $81.95M | $38.20M |
| Nov 21, 2025 | $0.1663 | $0.1670 | $0.1532 | $0.1559 | $94.01M | $40.29M |
| Nov 20, 2025 | $0.1809 | $0.1869 | $0.1669 | $0.1687 | $97.50M | $45.03M |
| Nov 19, 2025 | $0.1961 | $0.1961 | $0.1754 | $0.1782 | $102.92M | $47.18M |
| Nov 18, 2025 | $0.1789 | $0.2014 | $0.1743 | $0.1966 | $136.21M | $48.33M |
| Nov 17, 2025 | $0.1779 | $0.1888 | $0.1734 | $0.1809 | $133.96M | $46.20M |
| Nov 16, 2025 | $0.1610 | $0.1860 | $0.1610 | $0.1754 | $121.32M | $44.82M |
| Nov 15, 2025 | $0.1647 | $0.1742 | $0.1615 | $0.1616 | $106.50M | $42.43M |
| Nov 14, 2025 | $0.1659 | $0.1663 | $0.1502 | $0.1663 | $114.92M | $40.11M |
| Nov 13, 2025 | $0.1746 | $0.1811 | $0.1627 | $0.1679 | $114.76M | $44.29M |
| Nov 12, 2025 | $0.1939 | $0.1939 | $0.1763 | $0.1763 | $144.92M | $46.92M |
| Nov 11, 2025 | $0.1987 | $0.2262 | $0.1680 | $0.1987 | $151.65M | $51.71M |
| Nov 10, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $100.20M | $45.99M |
| Nov 9, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $11.10M | $40.33M |
| Nov 8, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $80.45M | $41.09M |
| Nov 7, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $117.88M | $39.58M |
| Nov 6, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $133.75M | $41.10M |
| Nov 5, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $125.92M | $41.19M |
| Nov 4, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $124.28M | $38.28M |
| Nov 3, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $104.55M | $43.65M |
| Nov 2, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $111.77M | $39.52M |
| Nov 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $137.10M | $43.63M |
| Oct 31, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $144.01M | $45.04M |
| Oct 30, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $68.71M | $37.87M |
| Oct 29, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $50.99M | $37.28M |
| Oct 28, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $17.88M | $33.69M |
| Oct 27, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $11.35M | $34.55M |
| Oct 26, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $9.38M | $33.05M |
| Oct 25, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $14.00M | $33.45M |
| Oct 24, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $15.27M | $30.45M |
| Oct 23, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $21.34M | $29.05M |
| Oct 22, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $28.25M | $31.54M |
| Oct 21, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $18.42M | $32.44M |
| Oct 20, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $16.23M | $31.44M |
| Oct 19, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $13.53M | $31.35M |
| Oct 18, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $27.38M | $30.32M |
| Oct 17, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $24.18M | $31.10M |
| Oct 16, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $21.26M | $32.46M |
| Oct 15, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $26.43M | $34.29M |
| Oct 14, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $23.15M | $37.68M |
| Oct 13, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $22.79M | $34.69M |
| Oct 12, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $33.28M | $31.54M |
| Oct 11, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $39.36M | $35.38M |
| Oct 10, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $25.65M | $51.06M |
| Oct 9, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $21.50M | $56.18M |
| Oct 8, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $22.30M | $61.54M |
| Oct 7, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $21.98M | $69.61M |
| Oct 6, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $17.75M | $59.99M |
| Oct 5, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $13.51M | $64.17M |
| Oct 4, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $24.65M | $65.73M |
| Oct 3, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $30.38M | $62.21M |
| Oct 2, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $51.27M | $66.89M |
| Oct 1, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $97.85M | $65.16M |
| Sep 30, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $29.73M | $43.20M |
| Sep 29, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $11.17M | $39.89M |