- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aston Villa Fan Token (AVL) historical data and Live price
Aston Villa Fan Token
AVL$ 1.06 -0.648 % 
0.00001674 BTC
0.00001674 BTC MARKET CAP
5.815 M
5.815 M
24H VOLUME
170.182 k
170.182 k
CIRC.SUPPLY
5.482 M
5.482 M
MAX SUPPLY
10 M
10 M
Rank1,264
1H -0.24 %
24H -0.65 %
7D -11.00 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 1.065 | 1.087 | 1.06 | 1.071 | 209,524.31 | 5,872,048.52 |
| 5/3/24 | 1.09 | 1.118 | 1.028 | 1.074 | 464,063.8 | 5,885,379.88 |
| 5/2/24 | 1.238 | 1.251 | 1.084 | 1.116 | 628,293.37 | 6,119,108.38 |
| 5/1/24 | 1.194 | 1.238 | 1.151 | 1.238 | 102,023.59 | 6,787,407.52 |
| 4/30/24 | 1.214 | 1.264 | 1.16 | 1.194 | 108,053.49 | 6,544,254.64 |
| 4/29/24 | 1.23 | 1.283 | 1.182 | 1.214 | 186,436.94 | 6,655,361.11 |
| 4/28/24 | 1.185 | 1.242 | 1.17 | 1.23 | 94,777.07 | 6,742,799.26 |
| 4/27/24 | 1.212 | 1.272 | 1.171 | 1.185 | 149,469.89 | 6,495,514.01 |
| 4/26/24 | 1.208 | 1.266 | 1.169 | 1.212 | 82,263.63 | 6,641,491.22 |
| 4/25/24 | 1.223 | 1.245 | 1.167 | 1.208 | 91,497.15 | 6,619,576.72 |
| 4/24/24 | 1.252 | 1.287 | 1.189 | 1.218 | 168,019.78 | 6,677,797.77 |
| 4/23/24 | 1.225 | 1.296 | 1.214 | 1.244 | 290,464.65 | 6,817,241.42 |
| 4/22/24 | 1.18 | 1.291 | 1.175 | 1.225 | 393,696.37 | 6,714,237.81 |
| 4/21/24 | 1.192 | 1.212 | 1.171 | 1.179 | 242,308.69 | 6,463,504.72 |
| 4/20/24 | 1.18 | 1.239 | 1.161 | 1.201 | 509,810.33 | 6,583,471.63 |
| 4/19/24 | 1.117 | 1.293 | 1.103 | 1.18 | 1,070,492.08 | 6,468,452.67 |
| 4/18/24 | 1.114 | 1.157 | 0.977 | 1.109 | 700,115.07 | 6,079,224.02 |
| 4/17/24 | 1.07 | 1.12 | 1.036 | 1.094 | 164,615.05 | 5,999,077.23 |
| 4/16/24 | 1.06 | 1.108 | 1.026 | 1.091 | 140,610.21 | 5,983,239.77 |
| 4/15/24 | 1.024 | 1.168 | 1.007 | 1.055 | 199,446.95 | 5,784,397.3 |
| 4/14/24 | 0.951 | 1.062 | 0.945 | 1.038 | 163,060.33 | 5,692,513.04 |
| 4/13/24 | 1.096 | 1.171 | 0.856 | 0.951 | 174,525.58 | 5,213,745.83 |
| 4/12/24 | 1.26 | 1.285 | 1.032 | 1.135 | 206,155.88 | 6,219,548.96 |
| 4/11/24 | 1.267 | 1.382 | 1.238 | 1.27 | 629,482.6 | 6,960,579.98 |
| 4/10/24 | 1.169 | 1.478 | 1.163 | 1.267 | 1,447,564.88 | 6,943,008.45 |
| 4/9/24 | 1.184 | 1.223 | 1.168 | 1.18 | 166,538.5 | 6,467,843.01 |
| 4/8/24 | 1.186 | 1.312 | 1.156 | 1.176 | 552,863.43 | 6,444,261.77 |
| 4/7/24 | 1.209 | 1.272 | 1.116 | 1.186 | 410,857.26 | 6,502,291.9 |
| 4/6/24 | 1.199 | 1.403 | 1.195 | 1.209 | 614,725.71 | 6,628,083.01 |
| 4/5/24 | 1.145 | 1.48 | 1.096 | 1.219 | 1,485,439.62 | 6,679,984.59 |
| 4/4/24 | 1.041 | 1.323 | 1.01 | 1.145 | 1,068,014.73 | 6,278,475.44 |
| 4/3/24 | 0.985 | 1.157 | 0.967 | 1.041 | 575,993.9 | 5,708,829.97 |
| 4/2/24 | 1.025 | 1.069 | 0.968 | 0.985 | 157,581.16 | 5,401,987.03 |
| 4/1/24 | 1.028 | 1.037 | 0.97 | 1.025 | 43,159.39 | 5,620,020.8 |
| 3/31/24 | 1.04 | 1.054 | 1.019 | 1.028 | 43,206.09 | 5,635,461.23 |
| 3/30/24 | 1.033 | 1.08 | 1.023 | 1.04 | 75,763.56 | 5,701,924.39 |
| 3/29/24 | 1.04 | 1.065 | 1.002 | 1.027 | 136,176.33 | 5,629,564.47 |
| 3/28/24 | 0.99 | 1.098 | 0.981 | 1.04 | 129,756.18 | 5,699,690.5 |
| 3/27/24 | 1.007 | 1.037 | 0.975 | 0.99 | 37,180.99 | 5,426,472.02 |
| 3/26/24 | 0.992 | 1.068 | 0.984 | 1.007 | 81,435.96 | 5,521,507.57 |
| 3/25/24 | 0.978 | 0.999 | 0.97 | 0.992 | 35,355.19 | 5,437,473.71 |
| 3/24/24 | 0.983 | 1.01 | 0.962 | 0.978 | 69,607.24 | 5,361,580.4 |
| 3/23/24 | 0.973 | 0.998 | 0.962 | 0.983 | 55,722.92 | 5,388,750.45 |
| 3/22/24 | 0.96 | 1.028 | 0.94 | 0.974 | 68,104.35 | 5,337,871.25 |
| 3/21/24 | 0.96 | 0.986 | 0.94 | 0.96 | 35,742.34 | 5,264,471.12 |
| 3/20/24 | 0.934 | 1.016 | 0.931 | 0.96 | 59,852.65 | 5,262,798.83 |
| 3/19/24 | 0.975 | 0.996 | 0.897 | 0.934 | 68,347.18 | 5,119,138.55 |
| 3/18/24 | 1.036 | 1.049 | 0.979 | 0.991 | 41,693 | 5,433,588.21 |
| 3/17/24 | 1.047 | 1.132 | 1.025 | 1.054 | 123,360.61 | 5,775,949.97 |
| 3/16/24 | 1.051 | 1.12 | 1.013 | 1.051 | 286,333.04 | 5,738,536.25 |
| 3/15/24 | 1.059 | 1.106 | 1.036 | 1.051 | 144,781.6 | 5,763,454.37 |
| 3/14/24 | 1.049 | 1.083 | 1.025 | 1.059 | 233,533.38 | 5,804,013.48 |
| 3/13/24 | 1.036 | 1.087 | 1.032 | 1.049 | 94,453.82 | 5,752,180.9 |
| 3/12/24 | 1.067 | 1.076 | 0.985 | 1.036 | 73,018.75 | 5,676,683.15 |
| 3/11/24 | 1.069 | 1.085 | 1.042 | 1.067 | 182,280.37 | 5,851,930.02 |
| 3/10/24 | 1.118 | 1.169 | 1.02 | 1.069 | 347,232.77 | 5,859,786.34 |
| 3/9/24 | 1.059 | 1.247 | 1.046 | 1.118 | 876,659.23 | 6,129,826.36 |
| 3/8/24 | 1.054 | 1.105 | 1.036 | 1.059 | 152,003.43 | 5,807,666.28 |
| 3/7/24 | 1.048 | 1.068 | 1.022 | 1.054 | 168,847.5 | 5,777,254.44 |
| 3/6/24 | 0.998 | 1.104 | 0.996 | 1.048 | 487,054.16 | 5,747,002.05 |
| 3/5/24 | 0.989 | 1.143 | 0.963 | 0.998 | 462,211.93 | 5,471,816.89 |
| 3/4/24 | 1.001 | 1.022 | 0.976 | 0.989 | 97,967.4 | 5,419,578.9 |
| 3/3/24 | 1.046 | 1.046 | 0.996 | 1.001 | 67,465.84 | 5,487,044.3 |
| 3/2/24 | 0.997 | 1.063 | 0.993 | 1.046 | 202,784.11 | 5,734,373.41 |
| 3/1/24 | 0.978 | 1.018 | 0.973 | 0.997 | 92,801.82 | 5,464,649.66 |
| 2/29/24 | 0.987 | 0.996 | 0.967 | 0.978 | 59,227.74 | 5,360,185.87 |
| 2/28/24 | 0.999 | 1.002 | 0.972 | 0.991 | 51,256.32 | 5,430,145.27 |
| 2/27/24 | 1 | 1.01 | 0.973 | 0.999 | 61,673.85 | 5,476,304.29 |
| 2/26/24 | 0.999 | 1.013 | 0.989 | 1 | 68,519.98 | 5,481,158.82 |
| 2/25/24 | 1.033 | 1.033 | 0.998 | 0.999 | 22,925.64 | 5,474,295.5 |
| 2/24/24 | 0.977 | 1.04 | 0.974 | 1.033 | 96,732.33 | 5,662,130.08 |
| 2/23/24 | 0.977 | 1.001 | 0.967 | 0.985 | 39,691.33 | 5,401,214.4 |
| 2/22/24 | 0.971 | 1.01 | 0.964 | 0.977 | 47,265.54 | 5,353,584.66 |
| 2/21/24 | 0.98 | 1.022 | 0.952 | 0.971 | 85,142.19 | 5,320,514.67 |
| 2/20/24 | 0.975 | 1.05 | 0.961 | 0.98 | 214,847.61 | 5,371,880.67 |
| 2/19/24 | 0.955 | 1.049 | 0.945 | 0.975 | 304,715.64 | 5,346,328.4 |
| 2/18/24 | 0.958 | 0.973 | 0.948 | 0.955 | 38,688.16 | 5,232,493.56 |
| 2/17/24 | 0.95 | 0.979 | 0.95 | 0.958 | 124,172.75 | 5,254,115.69 |
| 2/16/24 | 0.957 | 0.963 | 0.944 | 0.95 | 67,655.16 | 5,205,700.25 |
| 2/15/24 | 0.954 | 0.965 | 0.945 | 0.957 | 43,284.43 | 5,245,144.6 |
| 2/14/24 | 0.963 | 0.966 | 0.94 | 0.954 | 63,462.36 | 5,230,935.24 |
| 2/13/24 | 0.923 | 1.027 | 0.922 | 0.963 | 233,198.07 | 5,277,128.79 |
| 2/12/24 | 0.93 | 0.952 | 0.915 | 0.923 | 45,916.12 | 5,060,184.99 |
| 2/11/24 | 0.944 | 0.978 | 0.914 | 0.93 | 100,212.48 | 5,097,395.26 |
| 2/10/24 | 0.954 | 0.957 | 0.94 | 0.944 | 23,809.97 | 5,176,317.24 |
| 2/9/24 | 0.948 | 0.96 | 0.942 | 0.954 | 35,052.39 | 5,227,953.66 |
| 2/8/24 | 0.945 | 0.957 | 0.931 | 0.948 | 36,974.92 | 5,195,303.86 |
| 2/7/24 | 0.953 | 0.971 | 0.935 | 0.945 | 27,632.59 | 5,180,018.66 |
| 2/6/24 | 0.958 | 0.966 | 0.937 | 0.953 | 16,793.57 | 5,048,846.46 |
| 2/5/24 | 0.947 | 0.971 | 0.94 | 0.958 | 23,087.05 | 5,300,555.72 |
