Market Cap $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $1.3000 | $1.2983 | $1.3359 | $1.3113 | $43,330 | $7,800,255 |
| Oct-24 2025 | $1.3141 | $1.2862 | $1.3585 | $1.3227 | $159,456 | $7,884,628 |
| Oct-23 2025 | $1.3182 | $1.2838 | $1.3266 | $1.3029 | $66,035 | $7,909,600 |
| Oct-22 2025 | $1.3222 | $1.2791 | $1.3451 | $1.3451 | $54,496 | $7,933,314 |
| Oct-21 2025 | $1.3378 | $1.3122 | $1.3852 | $1.3388 | $50,444 | $8,027,326 |
| Oct-20 2025 | $1.3700 | $1.2895 | $1.4368 | $1.3444 | $113,231 | $8,220,589 |
| Oct-19 2025 | $1.3446 | $1.2503 | $1.4857 | $1.2503 | $276,601 | $8,067,936 |
| Oct-18 2025 | $1.2730 | $1.2327 | $1.2730 | $1.2395 | $45,297 | $7,638,587 |
| Oct-17 2025 | $1.2395 | $1.1872 | $1.2952 | $1.2635 | $109,340 | $7,437,279 |
| Oct-16 2025 | $1.2696 | $1.2696 | $1.3118 | $1.2752 | $35,830 | $7,618,013 |
| Oct-15 2025 | $1.2761 | $1.2761 | $1.3279 | $1.3178 | $61,950 | $7,657,027 |
| Oct-14 2025 | $1.3181 | $1.3181 | $1.3967 | $1.3835 | $48,674 | $7,908,659 |
| Oct-13 2025 | $1.4072 | $1.2578 | $1.6001 | $1.2578 | $519,688 | $8,443,783 |
| Oct-12 2025 | $1.2713 | $1.1757 | $1.2780 | $1.2184 | $84,421 | $7,627,953 |
| Oct-11 2025 | $1.2215 | $1.2076 | $1.3705 | $1.3427 | $232,249 | $7,329,089 |