Market Cap $3.24T
2.11%
Volume 24h $148.97B
-0.98%
BTC % 54.89%
-0.43%
ETH % 11.06%
-1.26%
Coins
33.865
+7
Exchanges
885
Last update
3 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-24 2025 | $0.840773 | $0.785725 | $0.933766 | $0.789761 | $305,092 | $5,044,640 |
| Dec-23 2025 | $0.795659 | $0.778503 | $0.802968 | $0.778965 | $51,658 | $4,773,958 |
| Dec-22 2025 | $0.7814 | $0.776819 | $0.797921 | $0.797921 | $44,288 | $4,688,403 |
| Dec-21 2025 | $0.797044 | $0.784887 | $0.803383 | $0.784887 | $18,233 | $4,782,270 |
| Dec-20 2025 | $0.785162 | $0.784867 | $0.804195 | $0.804195 | $80,696 | $4,710,978 |
| Dec-19 2025 | $0.798777 | $0.775665 | $0.804583 | $0.776606 | $62,126 | $4,792,664 |
| Dec-18 2025 | $0.776508 | $0.768474 | $0.803196 | $0.788785 | $51,855 | $4,659,051 |
| Dec-17 2025 | $0.790834 | $0.790834 | $0.852464 | $0.838066 | $101,255 | $4,745,005 |
| Dec-16 2025 | $0.84659 | $0.843269 | $0.859021 | $0.859004 | $38,916 | $5,079,542 |
| Dec-15 2025 | $0.854543 | $0.853044 | $0.915371 | $0.884091 | $63,149 | $5,127,261 |
| Dec-14 2025 | $0.883427 | $0.883427 | $0.902095 | $0.895403 | $40,954 | $5,300,567 |
| Dec-13 2025 | $0.901722 | $0.890752 | $0.959734 | $0.957865 | $88,508 | $5,410,333 |
| Dec-12 2025 | $0.942699 | $0.865403 | $0.983706 | $0.869319 | $253,780 | $5,656,198 |
| Dec-11 2025 | $0.865859 | $0.851582 | $0.872101 | $0.872101 | $39,363 | $5,195,160 |
| Dec-10 2025 | $0.87242 | $0.872061 | $0.898428 | $0.898415 | $71,477 | $5,234,521 |