
AVL Price
Historical Data for Avalon Labs
Download Data
Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
---|---|---|---|---|---|---|---|---|---|---|
29 Jul | $ 0.161 | $ 0.162 | $ 0.161 | $ 0.162 | $ 0.162 | +0.42% | $ 10,049,588 | +1.07% | $ 29,524,824 | +0.26% |
28 Jul | $ 0.161 | $ 0.175 | $ 0.154 | $ 0.163 | $ 0.162 | +0.56% | $ 9,942,746 | +52.3% | $ 29,447,318 | +0.57% |
27 Jul | $ 0.158 | $ 0.182 | $ 0.158 | $ 0.165 | $ 0.161 | +1.66% | $ 6,527,934 | +55.2% | $ 29,281,272 | +1.59% |
26 Jul | $ 0.147 | $ 0.159 | $ 0.146 | $ 0.153 | $ 0.158 | +7.84% | $ 4,206,427 | -68.4% | $ 28,822,258 | +7.89% |
25 Jul | $ 0.146 | $ 0.152 | $ 0.138 | $ 0.146 | $ 0.147 | +0.46% | $ 13,327,724 | +79.1% | $ 26,715,143 | +0.47% |
24 Jul | $ 0.150 | $ 0.151 | $ 0.139 | $ 0.146 | $ 0.146 | -2.62% | $ 7,442,261 | +1.26% | $ 26,590,160 | -2.77% |
23 Jul | $ 0.168 | $ 0.171 | $ 0.148 | $ 0.159 | $ 0.150 | -10.9% | $ 7,349,836 | -20.6% | $ 27,346,806 | -10.9% |
22 Jul | $ 0.162 | $ 0.171 | $ 0.156 | $ 0.164 | $ 0.168 | +4.08% | $ 9,253,343 | +7.70% | $ 30,680,692 | +3.87% |
21 Jul | $ 0.160 | $ 0.170 | $ 0.156 | $ 0.162 | $ 0.162 | +1.34% | $ 8,591,695 | -28.1% | $ 29,536,924 | +1.45% |
20 Jul | $ 0.146 | $ 0.180 | $ 0.146 | $ 0.158 | $ 0.160 | +9.19% | $ 11,942,885 | +129.7% | $ 29,113,472 | +10.2% |
19 Jul | $ 0.138 | $ 0.145 | $ 0.136 | $ 0.141 | $ 0.145 | +4.77% | $ 5,198,750 | -33.6% | $ 26,424,625 | +4.78% |
18 Jul | $ 0.144 | $ 0.154 | $ 0.137 | $ 0.143 | $ 0.138 | -3.97% | $ 7,825,951 | +8.96% | $ 25,219,370 | -3.96% |
17 Jul | $ 0.135 | $ 0.153 | $ 0.133 | $ 0.141 | $ 0.144 | +6.81% | $ 7,182,671 | -15.1% | $ 26,258,868 | +6.87% |
16 Jul | $ 0.127 | $ 0.140 | $ 0.126 | $ 0.132 | $ 0.135 | +6.33% | $ 8,456,871 | -33.3% | $ 24,571,644 | +6.33% |
15 Jul | $ 0.127 | $ 0.128 | $ 0.122 | $ 0.126 | $ 0.127 | -0.32% | $ 12,686,303 | +1.26% | $ 23,108,420 | -0.15% |
14 Jul | $ 0.127 | $ 0.132 | $ 0.125 | $ 0.128 | $ 0.127 | -0.14% | $ 12,528,721 | +81.9% | $ 23,143,089 | -0.70% |
13 Jul | $ 0.121 | $ 0.133 | $ 0.121 | $ 0.126 | $ 0.128 | +5.44% | $ 6,887,406 | -13% | $ 23,305,280 | +5.26% |
12 Jul | $ 0.129 | $ 0.130 | $ 0.121 | $ 0.125 | $ 0.121 | -5.56% | $ 7,920,228 | -58.9% | $ 22,139,739 | -5.63% |
11 Jul | $ 0.130 | $ 0.138 | $ 0.125 | $ 0.130 | $ 0.129 | -0.74% | $ 19,271,556 | +48.7% | $ 23,461,388 | -0.69% |
10 Jul | $ 0.121 | $ 0.130 | $ 0.120 | $ 0.125 | $ 0.130 | +7.31% | $ 12,959,526 | +59.2% | $ 23,623,629 | +7.34% |
9 Jul | $ 0.120 | $ 0.121 | $ 0.118 | $ 0.120 | $ 0.121 | +0.35% | $ 8,140,983 | +55% | $ 22,008,049 | +0.55% |
8 Jul | $ 0.119 | $ 0.123 | $ 0.118 | $ 0.120 | $ 0.120 | +0.52% | $ 5,253,302 | +2.11% | $ 21,888,340 | +0.52% |
7 Jul | $ 0.121 | $ 0.123 | $ 0.118 | $ 0.120 | $ 0.119 | -1.13% | $ 5,144,769 | +31% | $ 21,775,081 | -1.10% |
6 Jul | $ 0.121 | $ 0.121 | $ 0.119 | $ 0.120 | $ 0.121 | +0.21% | $ 3,925,857 | +30.9% | $ 22,016,806 | +0.20% |
5 Jul | $ 0.119 | $ 0.122 | $ 0.119 | $ 0.120 | $ 0.121 | +1.07% | $ 2,999,691 | -53.7% | $ 21,971,824 | +1.04% |
4 Jul | $ 0.126 | $ 0.126 | $ 0.116 | $ 0.122 | $ 0.119 | -5.16% | $ 6,483,549 | -14.7% | $ 21,746,007 | -5.44% |
3 Jul | $ 0.128 | $ 0.130 | $ 0.125 | $ 0.127 | $ 0.126 | -1.22% | $ 7,601,641 | -17.8% | $ 22,996,866 | -1.14% |
2 Jul | $ 0.123 | $ 0.132 | $ 0.121 | $ 0.126 | $ 0.128 | +3.71% | $ 9,248,534 | +20.8% | $ 23,262,307 | +3.57% |
1 Jul | $ 0.130 | $ 0.135 | $ 0.123 | $ 0.128 | $ 0.123 | -4.97% | $ 7,655,451 | -14% | $ 22,461,470 | -4.85% |
30 Jun | $ 0.151 | $ 0.157 | $ 0.127 | $ 0.141 | $ 0.130 | -14.4% | $ 8,905,070 | -28.7% | $ 23,605,902 | -14.2% |
29 Jun | $ 0.124 | $ 0.161 | $ 0.123 | $ 0.140 | $ 0.151 | +21.6% | $ 12,484,400 | 0% | $ 27,501,874 | 0% |
1 - 31 from 31
Show rows
50