Market Cap $3.47T
-0.24%
Volume 24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
Coins
33.670
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $1.1882 | $1.1648 | $1.1995 | $1.1995 | $63,836 | $7,129,344 |
| Nov-13 2025 | $1.1853 | $1.1853 | $1.2691 | $1.2191 | $87,628 | $7,112,122 |
| Nov-12 2025 | $1.2031 | $1.2000 | $1.2172 | $1.2094 | $34,503 | $7,219,175 |
| Nov-11 2025 | $1.1969 | $1.1969 | $1.3263 | $1.2649 | $262,252 | $7,181,816 |
| Nov-10 2025 | $1.2685 | $1.2397 | $1.2719 | $1.2603 | $47,180 | $7,611,406 |
| Nov-09 2025 | $1.2603 | $1.2104 | $1.2878 | $1.2448 | $100,206 | $7,561,837 |
| Nov-08 2025 | $1.2291 | $1.2192 | $1.2706 | $1.2215 | $84,023 | $7,374,734 |
| Nov-07 2025 | $1.2143 | $1.1779 | $1.2422 | $1.1931 | $88,212 | $7,286,367 |
| Nov-06 2025 | $1.1999 | $1.1921 | $1.2480 | $1.2258 | $57,060 | $7,199,620 |
| Nov-05 2025 | $1.2249 | $1.1890 | $1.2579 | $1.2579 | $89,225 | $7,349,979 |
| Nov-04 2025 | $1.2051 | $1.1520 | $1.2292 | $1.2248 | $96,280 | $7,231,149 |
| Nov-03 2025 | $1.2257 | $1.2257 | $1.2983 | $1.2932 | $61,878 | $7,354,537 |
| Nov-02 2025 | $1.2943 | $1.2446 | $1.3377 | $1.2456 | $58,556 | $7,765,883 |
| Nov-01 2025 | $1.2508 | $1.2438 | $1.3286 | $1.3286 | $164,819 | $7,505,188 |
| Oct-31 2025 | $1.3205 | $1.2881 | $1.4180 | $1.3814 | $241,070 | $7,923,186 |