Market Cap $3.47T
1.28%
Volume 24h $225.30B
-30.6%
BTC % 60.87%
0.11%
ETH % 8.45%
0.23%
Coins
32.230
+10
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $1.4777 | $1.3035 | $1.4777 | $1.3129 | $620,286 | $8,866,227 |
| Jun-23 2025 | $1.3160 | $1.2237 | $1.3160 | $1.2237 | $429,087 | $7,896,075 |
| Jun-22 2025 | $1.2237 | $1.2080 | $1.2938 | $1.2862 | $448,410 | $7,342,216 |
| Jun-21 2025 | $1.2755 | $1.2755 | $1.3317 | $1.3092 | $421,597 | $7,653,101 |
| Jun-20 2025 | $1.3019 | $1.2824 | $1.3906 | $1.3715 | $423,017 | $7,811,543 |
| Jun-19 2025 | $1.3705 | $1.3659 | $1.4046 | $1.3956 | $504,608 | $8,223,547 |
| Jun-18 2025 | $1.4013 | $1.3953 | $1.4731 | $1.4256 | $474,492 | $8,408,347 |
| Jun-17 2025 | $1.4178 | $1.4044 | $1.4632 | $1.4261 | $397,879 | $8,506,882 |
| Jun-16 2025 | $1.4516 | $1.4516 | $1.5253 | $1.4695 | $414,423 | $8,709,823 |
| Jun-15 2025 | $1.4676 | $1.4555 | $1.5096 | $1.5096 | $390,140 | $8,805,867 |
| Jun-14 2025 | $1.5198 | $1.4440 | $1.5483 | $1.4567 | $493,342 | $9,118,871 |
| Jun-13 2025 | $1.4569 | $1.4212 | $1.5228 | $1.5228 | $504,631 | $8,741,936 |
| Jun-12 2025 | $1.5352 | $1.5338 | $1.7481 | $1.6783 | $602,854 | $9,211,224 |
| Jun-11 2025 | $1.6910 | $1.5723 | $1.7936 | $1.6012 | $882,142 | $10,146,098 |
| Jun-10 2025 | $1.5941 | $1.5749 | $1.6193 | $1.6021 | $453,826 | $9,564,862 |