Cap Mercado $2.85T
-5.72%
Volume 24h $383.38B
30.42%
BTC % 55.04%
0.01%
ETH % 10.18%
-3.83%
Moedas
34.180
+1
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-31 2026 | $0.722787 | $0.714828 | $0.776204 | $0.761721 | $62,834 | $4,336,728 |
| Jan-30 2026 | $0.760517 | $0.732325 | $0.796084 | $0.79063 | $94,648 | $4,563,104 |
| Jan-29 2026 | $0.796847 | $0.779718 | $0.802655 | $0.802655 | $56,335 | $4,781,086 |
| Jan-28 2026 | $0.802051 | $0.799449 | $0.83 | $0.83 | $35,231 | $4,812,311 |
| Jan-27 2026 | $0.810873 | $0.804399 | $0.842862 | $0.809077 | $56,103 | $4,865,240 |
| Jan-26 2026 | $0.80586 | $0.804452 | $0.818761 | $0.814483 | $24,295 | $4,835,160 |
| Jan-25 2026 | $0.818598 | $0.804687 | $0.828115 | $0.817402 | $28,146 | $4,911,593 |
| Jan-24 2026 | $0.822633 | $0.811695 | $0.836664 | $0.829704 | $44,645 | $4,935,803 |
| Jan-23 2026 | $0.83237 | $0.83237 | $0.852327 | $0.847672 | $29,565 | $4,994,225 |
| Jan-22 2026 | $0.852663 | $0.835088 | $0.852663 | $0.835088 | $42,567 | $5,115,983 |
| Jan-21 2026 | $0.846293 | $0.828626 | $0.858958 | $0.828626 | $51,506 | $5,077,762 |
| Jan-20 2026 | $0.805336 | $0.805336 | $0.829258 | $0.829185 | $30,379 | $4,832,018 |
| Jan-19 2026 | $0.826869 | $0.823788 | $0.8468 | $0.8468 | $49,604 | $4,961,217 |
| Jan-18 2026 | $0.871266 | $0.866282 | $0.890545 | $0.886845 | $26,099 | $5,227,596 |
| Jan-17 2026 | $0.88685 | $0.877347 | $0.893082 | $0.885974 | $27,721 | $5,321,104 |