Cap Mercado $3.32T
0.2%
Volume 24h $152.59B
-33.96%
BTC % 54.4%
-0.09%
ETH % 11.22%
-0.35%
Moedas
34.005
+19
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Aventus (AVT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $0.93666 | $0.90239 | $0.941248 | $0.941248 | $46,447 | $5,619,961 |
| Jan-08 2026 | $0.927553 | $0.92004 | $0.971827 | $0.951285 | $73,122 | $5,565,320 |
| Jan-07 2026 | $0.951675 | $0.942734 | $0.985046 | $0.96118 | $46,901 | $5,710,050 |
| Jan-06 2026 | $0.949254 | $0.934494 | $0.978488 | $0.961077 | $57,393 | $5,695,528 |
| Jan-05 2026 | $0.958585 | $0.929382 | $0.9965 | $0.929382 | $65,336 | $5,751,515 |
| Jan-04 2026 | $0.94633 | $0.900253 | $0.94633 | $0.917633 | $41,288 | $5,677,983 |
| Jan-03 2026 | $0.928012 | $0.899669 | $0.970387 | $0.915209 | $142,457 | $5,568,073 |
| Jan-02 2026 | $0.895044 | $0.867502 | $0.912458 | $0.867502 | $67,937 | $5,370,269 |
| Jan-01 2026 | $0.867619 | $0.821727 | $0.871051 | $0.837765 | $81,939 | $5,205,717 |
| Dec-31 2025 | $0.821735 | $0.821735 | $0.861542 | $0.861542 | $92,380 | $4,930,413 |
| Dec-30 2025 | $0.85507 | $0.834609 | $0.913307 | $0.856626 | $130,597 | $5,130,426 |
| Dec-29 2025 | $0.863219 | $0.863219 | $0.908833 | $0.867862 | $107,009 | $5,179,319 |
| Dec-28 2025 | $0.841097 | $0.841097 | $0.876048 | $0.870165 | $34,771 | $5,046,584 |
| Dec-27 2025 | $0.856356 | $0.830341 | $0.856402 | $0.85469 | $67,322 | $5,138,138 |
| Dec-26 2025 | $0.841013 | $0.83641 | $0.869151 | $0.86318 | $42,557 | $5,046,082 |