Market Cap $2.73T
0.24%
Volume 24h $257.71B
9.44%
BTC % 54.31%
-0.44%
ETH % 10.28%
0.97%
Coins
34.344
+3
Exchanges
885
Last update
59 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.648463 | $0.637048 | $0.660648 | $0.640879 | $36,196 | $3,890,778 |
| Mar-15 2026 | $0.640548 | $0.618684 | $0.647816 | $0.618684 | $43,756 | $3,843,290 |
| Mar-14 2026 | $0.61089 | $0.61089 | $0.642702 | $0.629601 | $74,471 | $3,665,343 |
| Mar-13 2026 | $0.629942 | $0.595673 | $0.629942 | $0.6032 | $61,414 | $3,779,653 |
| Mar-12 2026 | $0.600444 | $0.589929 | $0.627134 | $0.606911 | $69,934 | $3,602,670 |
| Mar-11 2026 | $0.586659 | $0.570224 | $0.63574 | $0.621339 | $95,258 | $3,519,955 |
| Mar-10 2026 | $0.632075 | $0.632075 | $0.650588 | $0.634855 | $23,673 | $3,792,453 |
| Mar-09 2026 | $0.635726 | $0.621905 | $0.700237 | $0.621905 | $127,841 | $3,814,359 |
| Mar-08 2026 | $0.629487 | $0.624864 | $0.747315 | $0.630136 | $395,834 | $3,776,927 |
| Mar-07 2026 | $0.642224 | $0.603161 | $0.642224 | $0.608154 | $56,528 | $3,853,346 |
| Mar-06 2026 | $0.607888 | $0.589436 | $0.618805 | $0.614228 | $44,527 | $3,647,334 |
| Mar-05 2026 | $0.614602 | $0.607873 | $0.634982 | $0.628581 | $35,081 | $3,687,616 |
| Mar-04 2026 | $0.640441 | $0.599358 | $0.640441 | $0.606943 | $51,836 | $3,842,648 |
| Mar-03 2026 | $0.60629 | $0.594048 | $0.637107 | $0.625271 | $112,855 | $3,637,744 |
| Mar-02 2026 | $0.615944 | $0.608066 | $0.63402 | $0.632156 | $47,842 | $3,695,664 |