Cap Mercado $2.51T
0.26%
Volume 24h $104.12B
BTC % 54.13%
0.16%
ETH % 9.48%
-0.1%
Moedas
34.243
+2
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.649895 | $0.647874 | $0.659795 | $0.656105 | $34,996 | $3,899,370 |
| Feb-19 2026 | $0.656306 | $0.650737 | $0.660961 | $0.653524 | $22,361 | $3,937,837 |
| Feb-18 2026 | $0.653528 | $0.653305 | $0.673141 | $0.661795 | $48,719 | $3,921,173 |
| Feb-17 2026 | $0.663308 | $0.658241 | $0.671763 | $0.671763 | $24,519 | $3,979,853 |
| Feb-16 2026 | $0.671803 | $0.646288 | $0.678982 | $0.674812 | $37,327 | $4,030,820 |
| Feb-15 2026 | $0.672342 | $0.666651 | $0.688678 | $0.686478 | $27,877 | $4,034,056 |
| Feb-14 2026 | $0.691841 | $0.668173 | $0.700096 | $0.672942 | $58,876 | $4,151,047 |
| Feb-13 2026 | $0.687635 | $0.635842 | $0.687684 | $0.664357 | $84,463 | $4,125,813 |
| Feb-12 2026 | $0.663475 | $0.652789 | $0.663598 | $0.66068 | $26,958 | $3,980,855 |
| Feb-11 2026 | $0.660669 | $0.654144 | $0.668118 | $0.667653 | $27,105 | $3,964,015 |
| Feb-10 2026 | $0.661771 | $0.661494 | $0.683161 | $0.673648 | $25,040 | $3,970,632 |
| Feb-09 2026 | $0.673725 | $0.653053 | $0.682491 | $0.66087 | $25,095 | $4,042,355 |
| Feb-08 2026 | $0.678203 | $0.632745 | $0.757297 | $0.640932 | $113,160 | $4,069,219 |
| Feb-07 2026 | $0.636588 | $0.62282 | $0.638065 | $0.637737 | $46,977 | $3,819,528 |
| Feb-06 2026 | $0.638017 | $0.595834 | $0.652542 | $0.605436 | $53,552 | $3,828,107 |