Cap Mercado $2.60T
0.99%
Volume 24h $146.49B
7.17%
BTC % 50.61%
-0.71%
ETH % 15.3%
1.04%
Moedas
26.777
+35
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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $3.9201 | $3.9003 | $4.3995 | $4.0493 | $1,482,099 | $23,520,633 |
| Apr-22 2024 | $4.0101 | $3.4998 | $4.1969 | $3.4998 | $1,108,775 | $24,061,140 |
| Apr-21 2024 | $3.5295 | $3.4899 | $3.7889 | $3.6304 | $495,212 | $21,177,417 |
| Apr-20 2024 | $3.6402 | $3.4619 | $3.6895 | $3.5312 | $460,076 | $21,841,485 |
| Apr-19 2024 | $3.5608 | $3.4404 | $3.7699 | $3.7699 | $792,634 | $21,365,180 |
| Apr-18 2024 | $3.7400 | $3.2387 | $4.2579 | $3.2682 | $2,591,579 | $22,440,271 |
| Apr-17 2024 | $3.3800 | $3.0519 | $3.4287 | $3.1873 | $972,209 | $20,280,302 |
| Apr-16 2024 | $3.0917 | $3.0488 | $3.2790 | $3.2790 | $583,613 | $18,550,391 |
| Apr-15 2024 | $3.2299 | $3.2299 | $3.6991 | $3.4821 | $431,706 | $19,379,901 |
| Apr-14 2024 | $3.4819 | $3.1495 | $3.4925 | $3.4886 | $506,946 | $20,891,719 |
| Apr-13 2024 | $3.4441 | $3.1844 | $3.9482 | $3.6904 | $775,006 | $20,665,163 |
| Apr-12 2024 | $3.7202 | $3.6601 | $4.4883 | $4.1370 | $840,363 | $22,321,276 |
| Apr-11 2024 | $4.0904 | $4.0426 | $4.1692 | $4.1195 | $595,156 | $24,542,479 |
| Apr-10 2024 | $4.0902 | $3.9904 | $4.2380 | $4.0615 | $677,281 | $24,541,674 |
| Apr-09 2024 | $4.1299 | $4.0719 | $4.4796 | $4.4203 | $681,234 | $24,779,957 |