| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2018 | $0,2257 | $0,1678 | |
| 2019 | $0,1712 | $0,0964 | 77,59% |
| 2020 | $0,0928 | $0,7213 | -87,14% |
| 2021 | $0,8046 | $1,85 | -56,61% |
| 2022 | $1,86 | $0,5300 | 250,54% |
| 2023 | $0,5306 | $0,6280 | -15,51% |
| 2024 | $0,6735 | $1,34 | -49,91% |
| 2025 | $1,38 | $0,5419 | 153,96% |
Publicité
Travala (AVA) Cours Historique
Cours historique du Travala, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
$0,5404 USD (+3,73%)
+$0,019440
+$0,019440
Site web Explorer 1 Announcement Twitter (Feb 9, 2018) Reddit (May 1, 2018) Facebook Telegram Code source
| Premier Prix | 2018 Mai ($0,2359) |
|---|---|
| Prix le plus bas | 2018 Août ($0,0472) |
| Prix maximum | 2021 Avril ($6,12) |
| Meilleure année | 2020 |
| Pire année | 2022 |
| Meilleur mois | Février |
| Pire mois | Juin |
Cours Travala Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,1095 | $0,3372 | $0,0437 | $0,1678 | $3 M | $12.1 T | $83.5 T | 28.3 M | 170% |
| 2019 | $0,1141 | $0,1946 | $0,0688 | $0,0964 | $3.8 M | $105.5 T | $5.8 M | 34 M | 123% |
| 2020 | $0,5236 | $2,44 | $0,0606 | $0,7213 | $23.2 M | $250.3 T | $6.8 M | 44.3 M | 158% |
| 2021 | $2,92 | $6,45 | $0,7347 | $1,85 | $137.9 M | $7.8 M | $98.8 M | 47.5 M | 136% |
| 2022 | $0,9354 | $1,96 | $0,4761 | $0,5300 | $48.2 M | $3.8 M | $95.4 M | 51.6 M | 122% |
| 2023 | $0,5600 | $0,8334 | $0,3952 | $0,6280 | $29.2 M | $1.2 M | $9.7 M | 52.2 M | 64% |
| 2024 | $0,6762 | $3,36 | $0,4088 | $1,34 | $35.4 M | $6.4 M | $507.6 M | 52.3 M | 111% |
| 2025 | $0,7080 | $1,53 | $0,4283 | $0,5419 | $36.7 M | $4.6 M | $30.1 M | 52.3 M | 73% |
Travala Rendements annuels
Travala Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 37,67% O:$0,23 C:$0,31 | -67,26% O:$0,31 C:$0,10 | -26,75% O:$0,10 C:$0,07 | -2,10% O:$0,07 C:$0,07 | -4,08% O:$0,07 C:$0,07 | -5,57% O:$0,07 C:$0,07 | 125,79% O:$0,07 C:$0,15 | 12,86% O:$0,15 C:$0,17 | ||||
| 2019 | -44,81% O:$0,17 C:$0,09 | 12,81% O:$0,09 C:$0,10 | -9,05% O:$0,10 C:$0,10 | 37,18% O:$0,10 C:$0,13 | 15,10% O:$0,13 C:$0,15 | -13,91% O:$0,15 C:$0,13 | -11,21% O:$0,13 C:$0,12 | -8,51% O:$0,12 C:$0,11 | -10,30% O:$0,11 C:$0,09 | 26,14% O:$0,09 C:$0,12 | -21,33% O:$0,12 C:$0,09 | 2,84% O:$0,09 C:$0,10 |
| 2020 | -2,08% O:$0,10 C:$0,09 | 65,26% O:$0,09 C:$0,16 | -11,73% O:$0,16 C:$0,14 | -12,86% O:$0,14 C:$0,12 | 194,82% O:$0,12 C:$0,35 | -10,77% O:$0,35 C:$0,32 | 367,48% O:$0,31 C:$1,47 | -7,44% O:$1,49 C:$1,37 | -58,98% O:$1,38 C:$0,57 | 10,32% O:$0,57 C:$0,62 | 40,70% O:$0,62 C:$0,88 | -17,73% O:$0,88 C:$0,72 |
| 2021 | 129,92% O:$0,72 C:$1,66 | 50,17% O:$1,66 C:$2,49 | 107,30% O:$2,50 C:$5,17 | 0,02% O:$5,18 C:$5,19 | -45,47% O:$5,20 C:$2,84 | -18,04% O:$2,83 C:$2,32 | -3,71% O:$2,32 C:$2,23 | 53,06% O:$2,22 C:$3,40 | -19,37% O:$3,38 C:$2,73 | 2,80% O:$2,73 C:$2,81 | -15,62% O:$2,81 C:$2,37 | -21,51% O:$2,36 C:$1,85 |
| 2022 | -36,42% O:$1,85 C:$1,18 | 19,81% O:$1,18 C:$1,41 | 19,00% O:$1,41 C:$1,68 | -31,05% O:$1,68 C:$1,16 | -35,36% O:$1,16 C:$0,75 | -27,95% O:$0,75 C:$0,54 | 94,33% O:$0,54 C:$1,05 | -17,65% O:$1,03 C:$0,85 | -10,09% O:$0,85 C:$0,76 | -1,65% O:$0,76 C:$0,75 | -17,94% O:$0,75 C:$0,62 | -13,89% O:$0,62 C:$0,53 |
| 2023 | 25,58% O:$0,53 C:$0,67 | 9,71% O:$0,66 C:$0,73 | -16,52% O:$0,73 C:$0,61 | 1,81% O:$0,61 C:$0,62 | -15,55% O:$0,62 C:$0,52 | -9,41% O:$0,52 C:$0,47 | 22,00% O:$0,48 C:$0,58 | -14,87% O:$0,58 C:$0,49 | -3,17% O:$0,49 C:$0,48 | 1,67% O:$0,48 C:$0,49 | 9,90% O:$0,49 C:$0,53 | 17,58% O:$0,53 C:$0,63 |
| 2024 | -9,39% O:$0,63 C:$0,57 | 10,97% O:$0,57 C:$0,63 | 40,31% O:$0,63 C:$0,88 | -32,72% O:$0,88 C:$0,59 | 25,37% O:$0,59 C:$0,74 | -8,46% O:$0,74 C:$0,68 | -13,71% O:$0,68 C:$0,59 | -14,28% O:$0,59 C:$0,50 | 0,41% O:$0,50 C:$0,51 | -10,27% O:$0,50 C:$0,45 | 40,05% O:$0,45 C:$0,63 | 112,37% O:$0,63 C:$1,34 |
| 2025 | -38,38% O:$1,34 C:$0,83 | -23,15% O:$0,83 C:$0,64 | -15,08% O:$0,64 C:$0,54 | 11,53% O:$0,54 C:$0,60 | -12,37% O:$0,60 C:$0,53 |
AVA OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(AVA) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,5286 | $0,5489 | $0,5153 | $0,5419 | $1.1 M | 2.048.602 | $28 M |
| 05/30/2025 | $0,5831 | $0,5869 | $0,5280 | $0,5280 | $3 M | 5.397.744 | $29.5 M |
| 05/29/2025 | $0,6067 | $0,6192 | $0,5821 | $0,5828 | $1.4 M | 2.347.368 | $31.3 M |
| 05/28/2025 | $0,6085 | $0,6186 | $0,5906 | $0,6062 | $910.5 T | 1.504.943 | $31.6 M |
| 05/27/2025 | $0,5987 | $0,6178 | $0,5819 | $0,6086 | $1.8 M | 2.978.767 | $31.6 M |
| 05/26/2025 | $0,6060 | $0,6217 | $0,5914 | $0,5989 | $2.1 M | 3.479.049 | $31.8 M |
| 05/25/2025 | $0,6116 | $0,6139 | $0,5816 | $0,6059 | $1.2 M | 2.043.864 | $31.2 M |
| 05/24/2025 | $0,6136 | $0,6265 | $0,6076 | $0,6117 | $925.5 T | 1.492.467 | $32.4 M |
| 05/23/2025 | $0,6711 | $0,6879 | $0,6127 | $0,6134 | $2 M | 3.000.964 | $34.3 M |
| 05/22/2025 | $0,6296 | $0,6705 | $0,6289 | $0,6703 | $1.7 M | 2.562.500 | $34.3 M |
| 05/21/2025 | $0,6289 | $0,6400 | $0,6088 | $0,6297 | $1.9 M | 3.076.018 | $32.6 M |
| 05/20/2025 | $0,6203 | $0,6386 | $0,6025 | $0,6295 | $1.5 M | 2.356.367 | $32.4 M |
| 05/19/2025 | $0,6524 | $0,6531 | $0,6007 | $0,6210 | $1.4 M | 2.284.982 | $32.3 M |
| 05/18/2025 | $0,6219 | $0,6702 | $0,6194 | $0,6520 | $1.7 M | 2.641.753 | $33.5 M |
| 05/17/2025 | $0,6419 | $0,6429 | $0,6166 | $0,6216 | $1.2 M | 1.848.944 | $32.7 M |
| 05/16/2025 | $0,6601 | $0,6838 | $0,6376 | $0,6422 | $1.6 M | 2.372.242 | $34.8 M |
| 05/15/2025 | $0,6929 | $0,7009 | $0,6325 | $0,6600 | $2.5 M | 3.719.099 | $34.8 M |
| 05/14/2025 | $0,7600 | $0,7600 | $0,6880 | $0,6933 | $2.4 M | 3.273.608 | $37.6 M |
| 05/13/2025 | $0,6850 | $0,7633 | $0,6463 | $0,7632 | $5.5 M | 7.899.836 | $36.3 M |
| 05/12/2025 | $0,6890 | $0,7306 | $0,6568 | $0,6851 | $3.4 M | 4.876.779 | $36.3 M |
| 05/11/2025 | $0,7215 | $0,7259 | $0,6748 | $0,6888 | $1.8 M | 2.669.457 | $36.2 M |
| 05/10/2025 | $0,7018 | $0,7583 | $0,6806 | $0,7172 | $5.7 M | 8.074.618 | $36.8 M |
| 05/09/2025 | $0,6244 | $0,7018 | $0,6202 | $0,7018 | $4.5 M | 6.725.310 | $34.8 M |
| 05/08/2025 | $0,5550 | $0,6292 | $0,5507 | $0,6230 | $3.7 M | 6.350.979 | $30.7 M |
| 05/07/2025 | $0,5322 | $0,5749 | $0,5290 | $0,5554 | $3.5 M | 6.378.749 | $29.1 M |
| 05/06/2025 | $0,5549 | $0,5685 | $0,5100 | $0,5297 | $6 M | 11.376.569 | $27.7 M |
| 05/05/2025 | $0,5899 | $0,5963 | $0,5522 | $0,5551 | $3.6 M | 6.375.240 | $29.8 M |
| 05/04/2025 | $0,6707 | $0,6771 | $0,5888 | $0,5916 | $4.8 M | 7.616.419 | $32.8 M |
| 05/03/2025 | $0,6482 | $0,6881 | $0,6366 | $0,6715 | $13.5 M | 20.192.139 | $35 M |
| 05/02/2025 | $0,5934 | $0,6495 | $0,5871 | $0,6495 | $4 M | 6.623.698 | $31.7 M |
| 05/01/2025 | $0,6026 | $0,6122 | $0,5964 | $0,6053 | $1.5 M | 2.464.310 | $31.6 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Magic Eden (ME) Historique cours | $0,8041 | $119.804.120 | $9.559.399 | -16,98% | -0,11% | |
 | STASIS EURO (EURS) Historique cours | $1,12 | $138.606.472 | $0 | -0,33% | 0% | |
 | BORA (BORA) Historique cours | $0,0858 | $94.323.230 | $241.745 | -7,14% | -1,18% | |
 | SuperRare (RARE) Historique cours | $0,0548 | $44.029.260 | $8.990.185 | -10,54% | 2,23% | |
 | UNUS SED LEO (LEO) Historique cours | $8,69 | $8.035.525.702 | $5.447.642 | -0,95% | -0,47% | |
 | OKB (OKB) Historique cours | $50,31 | $3.018.769.170 | $4.918.633 | -3,49% | 0,21% | |
 | AAVE (EthLend) (LEND) Historique cours | $2,50 | $2.748.292.048 | $16 | -7,33% | -0,28% | |
 | SingularityNET (AGIX) Historique cours | $0,5488 | $700.665.211 | $0 | -0,52% | -0,10% | |
 | Law Blocks (LBT) Historique cours | $0,1286 | $31.506.741 | $323.353 | -0,10% | -0,19% |