Market Cap $3.51T
0.82%
Volume 24h $295.89B
-5.65%
BTC % 55%
0.83%
ETH % 11.53%
-0.17%
Coins
34.048
+11
Exchanges
885
Last update
25 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.892961 | $0.892284 | $0.936819 | $0.915917 | $94,426 | $5,357,770 |
| Jan-13 2026 | $0.915921 | $0.885304 | $0.973093 | $0.903043 | $182,860 | $5,495,530 |
| Jan-12 2026 | $0.906512 | $0.906208 | $0.921865 | $0.916354 | $33,767 | $5,439,077 |
| Jan-11 2026 | $0.915618 | $0.905633 | $0.920105 | $0.915143 | $24,526 | $5,493,712 |
| Jan-10 2026 | $0.909776 | $0.903311 | $0.941403 | $0.922961 | $42,175 | $5,458,661 |
| Jan-09 2026 | $0.93666 | $0.90239 | $0.941248 | $0.941248 | $46,447 | $5,619,961 |
| Jan-08 2026 | $0.927553 | $0.92004 | $0.971827 | $0.951285 | $73,122 | $5,565,320 |
| Jan-07 2026 | $0.951675 | $0.942734 | $0.985046 | $0.96118 | $46,901 | $5,710,050 |
| Jan-06 2026 | $0.949254 | $0.934494 | $0.978488 | $0.961077 | $57,393 | $5,695,528 |
| Jan-05 2026 | $0.958585 | $0.929382 | $0.9965 | $0.929382 | $65,336 | $5,751,515 |
| Jan-04 2026 | $0.94633 | $0.900253 | $0.94633 | $0.917633 | $41,288 | $5,677,983 |
| Jan-03 2026 | $0.928012 | $0.899669 | $0.970387 | $0.915209 | $142,457 | $5,568,073 |
| Jan-02 2026 | $0.895044 | $0.867502 | $0.912458 | $0.867502 | $67,937 | $5,370,269 |
| Jan-01 2026 | $0.867619 | $0.821727 | $0.871051 | $0.837765 | $81,939 | $5,205,717 |
| Dec-31 2025 | $0.821735 | $0.821735 | $0.861542 | $0.861542 | $92,380 | $4,930,413 |