Market Cap $2.22T
0.2%
Volume 24h $64.37B
BTC % 52.59%
0.07%
ETH % 13.66%
0.22%
Coins
28.652
+2
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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $2.0299 | $2.0100 | $2.2799 | $2.2399 | $309,718 | $12,179,907 |
| Aug-29 2024 | $2.1400 | $1.8800 | $2.3799 | $1.8900 | $538,661 | $12,840,013 |
| Aug-28 2024 | $1.8800 | $1.8800 | $1.9700 | $1.9400 | $89,893 | $11,280,457 |
| Aug-27 2024 | $1.9800 | $1.9800 | $2.1302 | $2.1105 | $161,643 | $11,880,072 |
| Aug-26 2024 | $2.1009 | $2.1009 | $2.2288 | $2.1893 | $127,539 | $12,605,608 |
| Aug-25 2024 | $2.1794 | $2.1697 | $2.3199 | $2.2301 | $140,113 | $13,076,930 |
| Aug-24 2024 | $2.2301 | $2.1201 | $2.3099 | $2.2099 | $520,743 | $13,380,982 |
| Aug-23 2024 | $2.1900 | $2.1602 | $2.3196 | $2.1903 | $794,012 | $13,140,313 |
| Aug-22 2024 | $2.2395 | $2.2000 | $2.9497 | $2.7899 | $2,821,716 | $13,437,032 |
| Aug-21 2024 | $3.0800 | $1.6474 | $3.0800 | $1.6763 | $1,917,597 | $18,480,062 |
| Aug-20 2024 | $1.6576 | $1.6286 | $1.6995 | $1.6496 | $46,151 | $9,945,725 |
| Aug-19 2024 | $1.6496 | $1.6000 | $1.6898 | $1.6100 | $56,636 | $9,898,048 |
| Aug-18 2024 | $1.6200 | $1.6200 | $1.6999 | $1.6499 | $66,739 | $9,720,028 |
| Aug-17 2024 | $1.6599 | $1.6298 | $1.7095 | $1.6699 | $96,720 | $9,959,406 |
| Aug-16 2024 | $1.6600 | $1.6399 | $1.8287 | $1.7499 | $174,718 | $9,960,102 |