Cap Mercado $4.12T
0.23%
Volume 24h $343.19B
-7.34%
BTC % 54.75%
-0.56%
ETH % 12.53%
1.03%
Moedas
32.835
+21
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $1.7179 | $1.7034 | $1.7681 | $1.7576 | $39,685 | $10,307,447 |
| Aug-19 2025 | $1.7177 | $1.7177 | $1.7815 | $1.7760 | $50,384 | $10,306,727 |
| Aug-18 2025 | $1.7680 | $1.7149 | $1.7680 | $1.7491 | $83,964 | $10,608,204 |
| Aug-17 2025 | $1.7604 | $1.7604 | $1.8063 | $1.7819 | $52,575 | $10,562,902 |
| Aug-16 2025 | $1.7789 | $1.7608 | $1.8251 | $1.8126 | $43,855 | $10,673,739 |
| Aug-15 2025 | $1.8221 | $1.7406 | $1.9571 | $1.7438 | $202,781 | $10,932,827 |
| Aug-14 2025 | $1.7520 | $1.7113 | $1.8602 | $1.7795 | $85,651 | $10,512,481 |
| Aug-13 2025 | $1.7960 | $1.6724 | $1.8598 | $1.6730 | $172,972 | $10,776,269 |
| Aug-12 2025 | $1.6813 | $1.6554 | $1.9945 | $1.6554 | $671,111 | $10,088,134 |
| Aug-11 2025 | $1.6612 | $1.6575 | $1.7062 | $1.6754 | $143,458 | $9,967,312 |
| Aug-10 2025 | $1.6743 | $1.6629 | $1.7677 | $1.6894 | $310,274 | $10,046,245 |
| Aug-09 2025 | $1.7052 | $1.6322 | $1.7687 | $1.6367 | $298,481 | $10,231,314 |
| Aug-08 2025 | $1.6376 | $1.6349 | $1.6561 | $1.6466 | $196,070 | $9,825,825 |
| Aug-07 2025 | $1.6447 | $1.5549 | $1.6447 | $1.5844 | $184,573 | $9,868,523 |
| Aug-06 2025 | $1.5888 | $1.5546 | $1.6012 | $1.5637 | $258,436 | $9,533,031 |