Market Cap $2.24T
-0.77%
Volume 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Coins
34.665
Exchanges
204
Live
Aventus (AVT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Aventus (AVT) in USD Dollar. This table shows 3,185 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.4795 | $0.4702 | $0.512599 | $0.4771 | $10,156 | $2,877,000 |
| Jul-01 2026 | $0.3824 | $0.3788 | $0.427 | $0.427 | $10,339 | $2,294,400 |
| Jun-30 2026 | $0.427 | $0.3994 | $0.4481 | $0.4481 | $19,074 | $2,562,000 |
| May-23 2026 | $0.567885 | $0.550799 | $0.569518 | $0.560305 | $9,087 | $3,407,314 |
| May-22 2026 | $0.560491 | $0.552471 | $0.579355 | $0.579355 | $40,696 | $3,362,949 |
| May-21 2026 | $0.549518 | $0.529699 | $0.549518 | $0.539701 | $56,293 | $3,297,112 |
| May-20 2026 | $0.539673 | $0.530641 | $0.559609 | $0.559609 | $235,668 | $3,238,044 |
| May-19 2026 | $0.565467 | $0.541186 | $0.565467 | $0.558084 | $23,625 | $3,392,808 |
| May-18 2026 | $0.523846 | $0.518829 | $0.563195 | $0.546822 | $39,059 | $3,143,078 |
| May-17 2026 | $0.569772 | $0.550561 | $0.577784 | $0.570918 | $45,930 | $3,418,634 |
| 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 |