Cap Mercado $2.78T
-0.06%
Volume 24h $193.04B
-37.28%
BTC % 55.8%
0.1%
ETH % 10.05%
0.1%
Moedas
34.531
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-24 2026 | $0.560028 | $0.54617 | $0.566977 | $0.552871 | $13,933 | $3,360,169 |
| Apr-23 2026 | $0.553046 | $0.553046 | $0.565363 | $0.559956 | $13,367 | $3,318,276 |
| Apr-22 2026 | $0.567016 | $0.55377 | $0.567016 | $0.55871 | $22,042 | $3,402,101 |
| Apr-21 2026 | $0.558714 | $0.558063 | $0.569594 | $0.566925 | $9,548 | $3,352,286 |
| Apr-20 2026 | $0.567218 | $0.56159 | $0.570227 | $0.56159 | $9,871 | $3,403,310 |
| Apr-19 2026 | $0.562538 | $0.555581 | $0.568857 | $0.56283 | $26,853 | $3,375,231 |
| Apr-18 2026 | $0.56216 | $0.56216 | $0.599032 | $0.588503 | $43,846 | $3,372,965 |
| Apr-17 2026 | $0.588446 | $0.566151 | $0.588446 | $0.575922 | $40,475 | $3,530,679 |
| Apr-16 2026 | $0.575917 | $0.569406 | $0.576948 | $0.569406 | $23,811 | $3,455,505 |
| Apr-15 2026 | $0.568892 | $0.561699 | $0.580862 | $0.572371 | $62,992 | $3,413,354 |
| Apr-14 2026 | $0.576709 | $0.573588 | $0.58203 | $0.573588 | $42,271 | $3,460,255 |
| Apr-13 2026 | $0.567503 | $0.567503 | $0.58255 | $0.58255 | $34,693 | $3,405,022 |
| Apr-12 2026 | $0.581391 | $0.580581 | $0.586515 | $0.586515 | $19,792 | $3,488,346 |
| Apr-11 2026 | $0.586704 | $0.581757 | $0.597766 | $0.591772 | $35,553 | $3,520,227 |
| Apr-10 2026 | $0.599277 | $0.579158 | $0.599277 | $0.582033 | $56,596 | $3,595,663 |