Market Cap $2.59T
-7.37%
Volume 24h $377.68B
10.07%
BTC % 54.35%
-1.03%
ETH % 9.7%
-1.44%
Coins
34.195
+7
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.681679 | $0.652137 | $0.681679 | $0.664297 | $57,669 | $4,090,079 |
| Feb-03 2026 | $0.652646 | $0.650671 | $0.707955 | $0.707955 | $65,606 | $3,915,877 |
| Feb-02 2026 | $0.705987 | $0.682297 | $0.71612 | $0.709163 | $41,945 | $4,235,927 |
| Feb-01 2026 | $0.709106 | $0.68333 | $0.790998 | $0.725092 | $192,482 | $4,254,638 |
| Jan-31 2026 | $0.722787 | $0.714828 | $0.776204 | $0.761721 | $62,834 | $4,336,728 |
| Jan-30 2026 | $0.760517 | $0.732325 | $0.796084 | $0.79063 | $94,648 | $4,563,104 |
| Jan-29 2026 | $0.796847 | $0.779718 | $0.802655 | $0.802655 | $56,335 | $4,781,086 |
| Jan-28 2026 | $0.802051 | $0.799449 | $0.83 | $0.83 | $35,231 | $4,812,311 |
| Jan-27 2026 | $0.810873 | $0.804399 | $0.842862 | $0.809077 | $56,103 | $4,865,240 |
| Jan-26 2026 | $0.80586 | $0.804452 | $0.818761 | $0.814483 | $24,295 | $4,835,160 |
| Jan-25 2026 | $0.818598 | $0.804687 | $0.828115 | $0.817402 | $28,146 | $4,911,593 |
| Jan-24 2026 | $0.822633 | $0.811695 | $0.836664 | $0.829704 | $44,645 | $4,935,803 |
| Jan-23 2026 | $0.83237 | $0.83237 | $0.852327 | $0.847672 | $29,565 | $4,994,225 |
| Jan-22 2026 | $0.852663 | $0.835088 | $0.852663 | $0.835088 | $42,567 | $5,115,983 |
| Jan-21 2026 | $0.846293 | $0.828626 | $0.858958 | $0.828626 | $51,506 | $5,077,762 |