Market Cap $4.46T
-0.16%
Volume 24h $249.85B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $1.5651 | $1.5435 | $1.5740 | $1.5734 | $79,473 | $9,390,855 |
| Oct-02 2025 | $1.5728 | $1.5060 | $1.5813 | $1.5060 | $55,384 | $9,436,915 |
| Oct-01 2025 | $1.4924 | $1.4702 | $1.5011 | $1.4805 | $55,410 | $8,954,768 |
| Sep-30 2025 | $1.4915 | $1.4616 | $1.5702 | $1.5702 | $89,992 | $8,949,305 |
| Sep-29 2025 | $1.5570 | $1.5237 | $1.6165 | $1.5921 | $99,527 | $9,342,038 |
| Sep-28 2025 | $1.5977 | $1.5605 | $1.6003 | $1.5997 | $45,291 | $9,586,660 |
| Sep-27 2025 | $1.5950 | $1.5844 | $1.6232 | $1.5846 | $41,538 | $9,570,200 |
| Sep-26 2025 | $1.5846 | $1.5089 | $1.5910 | $1.5234 | $80,964 | $9,507,837 |
| Sep-25 2025 | $1.5299 | $1.4519 | $1.6102 | $1.6075 | $148,944 | $9,179,571 |
| Sep-24 2025 | $1.6069 | $1.5517 | $1.6158 | $1.5659 | $59,323 | $9,641,587 |
| Sep-23 2025 | $1.5659 | $1.5490 | $1.6458 | $1.6458 | $86,968 | $9,395,498 |
| Sep-22 2025 | $1.6189 | $1.5907 | $1.7637 | $1.7637 | $239,939 | $9,713,408 |
| Sep-21 2025 | $1.6992 | $1.6641 | $1.7052 | $1.6835 | $89,766 | $10,195,211 |
| Sep-20 2025 | $1.6835 | $1.6724 | $1.6881 | $1.6851 | $40,282 | $10,101,533 |
| Sep-19 2025 | $1.6726 | $1.6518 | $1.7038 | $1.6640 | $85,065 | $10,035,606 |