Aventus (AVT) historical data and Live price

aventus

Aventus

AVT
$ 5.85 + 2.602 % 0.00008217 BTC
MARKET CAP
35.113 M
24H VOLUME
867.698 k
CIRC.SUPPLY
6 M
MAX SUPPLY
10 M
Rank784
1H -1.76 %
24H 2.60 %
7D 10.01 %
EXPLORER 1
2
CODE

WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/23/241.541.541.3521.396147,369.038,374,134.99
11/4/230.7160.8150.7130.799308,383.064,796,983.79
9/22/230.7560.8670.7480.793182,361.894,755,961.67
9/21/230.7860.7870.7490.75797,809.124,539,315.67
9/20/230.80.8130.7840.787129,546.54,720,265.95
9/19/230.8070.8250.7880.8144,165.464,800,721.58
9/18/230.780.8070.7780.807122,213.564,840,717.58
9/17/230.7860.7910.7780.78116,714.084,677,917.45
9/16/230.7960.80.7790.786131,652.324,715,707.72
9/15/230.7780.9210.7730.796357,049.994,777,622.9
9/14/230.7750.7820.7620.778127,735.644,665,058.87
9/13/230.7910.7920.7680.775118,658.514,648,077.85
9/12/230.7880.80.7610.791136,371.714,746,967.16
9/11/230.7950.7990.7790.789129,824.924,732,019.57
9/10/230.7880.8010.7820.794113,247.264,762,578.68
9/9/230.8020.8040.7860.7981,427.464,739,900.05
9/8/230.7990.8150.7950.80227,479.644,812,140.82
9/7/230.7870.8110.7820.799119,150.94,793,511.06
9/6/230.810.8270.7810.787158,358.244,721,836.46
9/5/230.7950.8560.7820.81221,227.424,858,534.77
9/4/230.7851.0310.7750.798693,586.354,785,459.52
9/3/230.7770.7960.7750.784105,225.784,706,722.99
9/2/230.7870.7920.7670.778104,076.244,668,569.19
9/1/230.790.7910.7780.787110,464.974,720,769.24
8/31/230.8120.8120.7820.79112,598.64,739,977.13
8/30/230.8140.8150.7970.812107,625.64,871,514.26
8/29/230.7920.8160.7630.813123,052.134,879,020.7
8/28/230.8030.8220.7730.792134,154.134,753,025.23
8/27/230.8140.8250.7920.802113,322.324,809,533.92
8/26/230.8330.8340.7980.814119,135.234,881,639.85
8/25/230.8390.8420.8270.833106,057.374,998,780.47
8/24/230.8280.8460.8110.84121,534.55,040,787.55
8/23/230.8290.850.8190.827128,997.354,959,959.09
8/22/230.8380.8460.8080.82982,860.94,971,598.35
8/21/230.8450.8560.8330.83939,068.195,032,676.73
8/20/230.8460.8480.8230.84552,983.785,071,143.1
8/19/230.8610.8760.8340.845103,143.955,067,263.84
8/18/230.9210.9490.8220.86240,682.395,159,344.65
8/17/230.8891.1170.8480.922450,790.955,530,335.54
8/16/230.9140.9210.8540.885207,939.015,312,870.68
8/15/230.9330.9360.9110.914134,287.845,482,311.43
8/14/230.9380.9380.920.932126,929.965,593,820.78
8/13/230.9540.9540.9310.938135,563.375,629,854.66
8/12/230.9421.0480.9420.954222,523.355,724,548.89
8/11/230.9640.9720.9380.943128,342.085,655,809.84
8/10/230.9530.9680.9390.964129,397.965,781,651.34
8/9/230.9320.9780.930.953139,514.915,717,245.48
8/8/230.9480.9590.9320.932139,227.695,594,671.46
8/7/230.9380.9790.9370.948160,604.875,690,747.15
8/6/230.9360.940.9230.938124,002.035,628,671.67
8/5/230.9330.9390.9180.936125,106.295,617,640.2
8/4/230.9390.9520.9280.929127,351.95,575,437.26
8/3/230.9350.9420.9290.939128,321.025,636,153.18
8/2/230.9460.9610.9310.936104,777.675,618,816.14
8/1/230.9340.9550.9230.942107,888.465,654,399.81
7/31/230.9470.960.9040.934114,227.875,606,128.11
7/30/230.9540.9780.9420.945102,535.185,669,426.66
7/29/230.9560.9690.9480.954126,602.295,726,838.26
7/28/231.0051.0580.9260.957223,043.335,742,522.29
7/27/230.9881.0180.9841.005127,574.036,028,515.08
7/26/230.961.0150.9590.988141,739.265,925,537.78
7/26/230.961.0150.9590.988141,739.265,925,537.78
7/25/230.9470.9720.9410.96103,999.715,762,121.11
7/25/230.9470.9720.9410.96103,999.715,762,121.11
7/24/230.980.9850.9380.945112,292.475,672,729.28
7/24/230.980.9850.9380.945112,292.475,672,729.28
7/23/230.9831.0620.970.981207,899.185,883,662.53
7/23/230.9831.0620.970.981207,899.185,883,662.53
7/22/230.9470.9920.9380.982114,848.925,894,047.58
7/22/230.9470.9920.9380.982114,848.925,894,047.58
7/21/230.9510.9630.9410.947104,455.95,681,048.15
7/21/230.9510.9630.9410.947104,455.95,681,048.15
7/20/230.9760.9920.9450.951126,841.065,708,113.86
7/20/230.9760.9920.9450.951126,841.065,708,113.86
7/19/230.9710.9870.9680.97695,992.155,858,785.66
7/19/230.9710.9870.9680.97695,992.155,858,785.66
7/18/230.9880.9920.9610.97196,046.725,826,960.14
7/18/230.9880.9920.9610.97196,046.725,826,960.14
7/17/230.9790.9960.9760.987101,515.965,923,402.88
7/17/230.9790.9960.9760.987101,515.965,923,402.88
7/16/230.9940.9980.9560.979107,065.335,874,308.63
7/15/2311.0220.9510.99154,423.315,939,751.2
7/14/230.9491.0390.9321.001264,280.756,005,226.4
7/13/230.9380.9850.9340.949142,552.425,693,101.62
7/12/230.9480.9510.9240.93896,606.315,625,521.79
7/11/230.960.9640.9390.94887,565.965,687,226.15
7/10/230.9480.970.9350.959109,240.435,751,356.77
7/9/230.9660.9820.9350.947124,356.115,684,484.8
7/8/230.991.0010.9410.965112,583.845,791,329.48
7/7/230.9890.9970.9810.99191,931.015,943,538.86