Market Cap $2.33T
0.56%
Volume 24h $173.89B
-16.97%
BTC % 53.32%
-1.18%
ETH % 13.11%
3.58%
Coins
28.814
+17
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 |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $2.1299 | $2.0500 | $2.2499 | $2.0899 | $398,568 | $12,779,485 |
| Sep-18 2024 | $2.0799 | $2.0200 | $2.0799 | $2.0500 | $51,901 | $12,479,984 |
| Sep-17 2024 | $2.0500 | $1.9804 | $2.0699 | $2.0101 | $79,558 | $12,300,008 |
| Sep-16 2024 | $2.0201 | $2.0200 | $2.0599 | $2.0599 | $64,452 | $12,120,859 |
| Sep-15 2024 | $2.0499 | $2.0499 | $2.1096 | $2.1096 | $48,296 | $12,299,973 |
| Sep-14 2024 | $2.1096 | $2.0700 | $2.1399 | $2.1299 | $70,465 | $12,658,106 |
| Sep-13 2024 | $2.1399 | $2.0298 | $2.1899 | $2.0298 | $196,724 | $12,839,876 |
| Sep-12 2024 | $2.0496 | $1.9798 | $2.0589 | $2.0299 | $173,563 | $12,298,112 |
| Sep-11 2024 | $2.0099 | $2.0000 | $2.0500 | $2.0500 | $83,495 | $12,059,971 |
| Sep-10 2024 | $2.0499 | $1.9900 | $2.0999 | $2.0699 | $143,918 | $12,300,000 |
| Sep-09 2024 | $2.0599 | $1.8899 | $2.0599 | $1.9599 | $181,070 | $12,359,838 |
| Sep-08 2024 | $1.9399 | $1.8904 | $1.9498 | $1.9099 | $103,896 | $11,639,998 |
| Sep-07 2024 | $1.9002 | $1.8506 | $1.9592 | $1.8703 | $50,976 | $11,401,270 |
| Sep-06 2024 | $1.8703 | $1.8505 | $1.9300 | $1.9200 | $106,265 | $11,222,112 |
| Sep-05 2024 | $1.9100 | $1.9100 | $2.0200 | $2.0200 | $129,737 | $11,460,357 |