Market Cap $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.87253 | $0.849202 | $0.899991 | $0.868903 | $66,216 | $5,235,181 |
| Dec-03 2025 | $0.869425 | $0.869358 | $0.923934 | $0.870405 | $98,904 | $5,216,555 |
| Dec-02 2025 | $0.861892 | $0.837729 | $0.869331 | $0.843283 | $44,816 | $5,171,356 |
| Dec-01 2025 | $0.845221 | $0.825368 | $0.890259 | $0.890259 | $62,950 | $5,071,330 |
| Nov-30 2025 | $0.899233 | $0.884646 | $0.909492 | $0.897236 | $44,642 | $5,395,401 |
| Nov-29 2025 | $0.897222 | $0.887119 | $0.91402 | $0.903906 | $49,573 | $5,383,335 |
| Nov-28 2025 | $0.889662 | $0.869244 | $0.923284 | $0.904012 | $134,495 | $5,337,977 |
| Nov-27 2025 | $0.902972 | $0.901783 | $0.931262 | $0.921138 | $63,730 | $5,417,835 |
| Nov-26 2025 | $0.916212 | $0.904219 | $0.919831 | $0.904219 | $44,020 | $5,497,276 |
| Nov-25 2025 | $0.907245 | $0.893159 | $0.943029 | $0.943029 | $57,008 | $5,443,472 |
| Nov-24 2025 | $0.937284 | $0.892211 | $0.94994 | $0.929698 | $43,417 | $5,623,705 |
| Nov-23 2025 | $0.93735 | $0.895639 | $1.0233 | $0.950327 | $395,901 | $5,624,105 |
| Nov-22 2025 | $0.950923 | $0.924315 | $0.958769 | $0.929885 | $86,687 | $5,705,538 |
| Nov-21 2025 | $0.919771 | $0.913034 | $0.9968 | $0.9925 | $62,668 | $5,518,632 |
| Nov-20 2025 | $0.9983 | $0.963358 | $1.0669 | $1.0173 | $83,821 | $5,989,864 |