Market Cap $2.76T
-0.27%
Volume 24h $95.76B
-49.54%
BTC % 56.7%
0.24%
ETH % 9.55%
0.73%
Coins
34.639
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.570924 | $0.562366 | $0.597598 | $0.589463 | $9,796 | $3,425,547 |
| May-15 2026 | $0.589473 | $0.5615 | $0.599981 | $0.599979 | $25,231 | $3,536,844 |
| May-14 2026 | $0.599982 | $0.581593 | $0.609675 | $0.590497 | $28,085 | $3,599,895 |
| May-13 2026 | $0.608879 | $0.592199 | $0.640771 | $0.640592 | $45,523 | $3,653,277 |
| May-12 2026 | $0.631943 | $0.612281 | $0.667346 | $0.642657 | $90,414 | $3,791,660 |
| May-11 2026 | $0.651591 | $0.631785 | $0.758033 | $0.717141 | $427,760 | $3,909,549 |
| May-10 2026 | $0.705184 | $0.579476 | $0.705184 | $0.579476 | $439,785 | $4,231,106 |
| May-09 2026 | $0.579465 | $0.558998 | $0.598775 | $0.558998 | $59,888 | $3,476,793 |
| May-08 2026 | $0.567564 | $0.539432 | $0.568938 | $0.550306 | $15,162 | $3,405,388 |
| May-07 2026 | $0.55909 | $0.549101 | $0.56764 | $0.558699 | $13,392 | $3,354,544 |
| May-06 2026 | $0.549997 | $0.546983 | $0.569517 | $0.559956 | $31,733 | $3,299,984 |
| May-05 2026 | $0.568999 | $0.550694 | $0.574982 | $0.559615 | $14,789 | $3,413,999 |
| May-04 2026 | $0.559666 | $0.534893 | $0.574078 | $0.550801 | $22,457 | $3,358,001 |
| May-03 2026 | $0.559955 | $0.550135 | $0.568959 | $0.559755 | $3,701 | $3,359,734 |
| May-02 2026 | $0.559754 | $0.541481 | $0.560042 | $0.550478 | $14,428 | $3,358,530 |