Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+13
Exchanges
885
Last update
2 Minutes ago
Aventus (AVT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $1.6103 | $1.5885 | $1.8699 | $1.5892 | $1,142,493 | $9,662,194 |
| Sep-08 2025 | $1.5878 | $1.5418 | $1.6132 | $1.6132 | $83,197 | $9,526,876 |
| Sep-07 2025 | $1.6081 | $1.5905 | $1.6128 | $1.5958 | $41,407 | $9,649,094 |
| Sep-06 2025 | $1.5961 | $1.5944 | $1.6117 | $1.6079 | $33,821 | $9,576,898 |
| Sep-05 2025 | $1.6079 | $1.5820 | $1.6227 | $1.5820 | $67,575 | $9,647,871 |
| Sep-04 2025 | $1.5822 | $1.5771 | $1.6381 | $1.6381 | $51,011 | $9,493,281 |
| Sep-03 2025 | $1.6381 | $1.6351 | $1.6412 | $1.6412 | $39,004 | $9,828,695 |
| Sep-02 2025 | $1.6481 | $1.6358 | $1.6583 | $1.6414 | $35,151 | $9,888,820 |
| Sep-01 2025 | $1.6415 | $1.6415 | $1.6822 | $1.6560 | $70,836 | $9,849,134 |
| Aug-31 2025 | $1.6646 | $1.6646 | $1.6803 | $1.6660 | $32,922 | $9,987,783 |
| Aug-30 2025 | $1.6657 | $1.6415 | $1.6680 | $1.6415 | $28,404 | $9,994,437 |
| Aug-29 2025 | $1.6469 | $1.6469 | $1.7649 | $1.7649 | $68,617 | $9,881,793 |
| Aug-28 2025 | $1.7497 | $1.6719 | $1.7497 | $1.6746 | $133,778 | $10,498,619 |
| Aug-27 2025 | $1.7005 | $1.6495 | $1.8287 | $1.6536 | $272,236 | $10,203,228 |
| Aug-26 2025 | $1.6538 | $1.6242 | $1.6762 | $1.6498 | $44,511 | $9,922,945 |