Cap Mercado $2.49T
0.1%
Volume 24h $119.86B
-68.96%
BTC % 53.79%
-0.27%
ETH % 9.96%
-0.4%
Moedas
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.573729 | $0.565165 | $0.578512 | $0.578512 | $24,727 | $3,442,378 |
| Apr-01 2026 | $0.578467 | $0.573654 | $0.578691 | $0.578664 | $24,196 | $3,470,806 |
| Mar-31 2026 | $0.577893 | $0.574044 | $0.583573 | $0.574044 | $20,834 | $3,467,359 |
| Mar-30 2026 | $0.58224 | $0.56801 | $0.588517 | $0.56801 | $34,613 | $3,493,441 |
| Mar-29 2026 | $0.559167 | $0.559167 | $0.582415 | $0.58188 | $50,960 | $3,355,006 |
| Mar-28 2026 | $0.581163 | $0.573317 | $0.582711 | $0.578743 | $17,924 | $3,486,981 |
| Mar-27 2026 | $0.581625 | $0.576501 | $0.605075 | $0.600299 | $24,475 | $3,489,752 |
| Mar-26 2026 | $0.600297 | $0.597138 | $0.626275 | $0.624777 | $36,405 | $3,601,787 |
| Mar-25 2026 | $0.625499 | $0.622682 | $0.626021 | $0.624124 | $17,301 | $3,752,998 |
| Mar-24 2026 | $0.624124 | $0.622787 | $0.630179 | $0.628034 | $15,972 | $3,744,747 |
| Mar-23 2026 | $0.627416 | $0.611701 | $0.627416 | $0.620846 | $23,805 | $3,764,498 |
| Mar-22 2026 | $0.614977 | $0.614936 | $0.633956 | $0.629876 | $18,462 | $3,689,867 |
| Mar-21 2026 | $0.629973 | $0.629608 | $0.635436 | $0.635412 | $15,244 | $3,779,843 |
| Mar-20 2026 | $0.633799 | $0.630553 | $0.639402 | $0.638963 | $11,235 | $3,802,797 |
| Mar-19 2026 | $0.639585 | $0.629446 | $0.677296 | $0.672064 | $37,244 | $3,837,510 |