時価総額 $2.07T
-0.31%
ボリューム24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
硬貨
34.665
取引所
204
ライブ
Aventus (AVT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aventus (AVT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,182 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| 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 |