Aventus(AVT)Today
$1.65
1 years ago
$2.05
2 years ago
$0.786252
3 years ago
$1.48
4 years ago
$0.45839
5 years ago
$0.269159
6 years ago
$0.094015
7 years ago
$0.517691
Aventus Price History
(AVT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $1.658759 | $1.66 | $1.62 | $1.625958 | $47,682.69 |
2025-09-01 | $1.677700 | $1.68 | $1.64 | $1.658031 | $75,936.11 |
2025-08-31 | $1.662540 | $1.68 | $1.66 | $1.677751 | $20,637.26 |
2025-08-30 | $1.707217 | $1.68 | $1.64 | $1.662415 | $71,407.37 |
2025-08-29 | $1.698462 | $1.77 | $1.69 | $1.706396 | $109.387K |
2025-08-28 | $1.649601 | $1.94 | $1.65 | $1.698747 | $340.352K |
2025-08-27 | $1.632618 | $1.68 | $1.63 | $1.649601 | $33,207.95 |
2025-08-26 | $1.650446 | $1.72 | $1.59 | $1.632413 | $116.280K |
2025-08-25 | $1.671219 | $1.69 | $1.6 | $1.650446 | $146.916K |
2025-08-24 | $1.678650 | $1.7 | $1.65 | $1.670805 | $70,398.05 |
2025-08-23 | $1.660450 | $1.72 | $1.64 | $1.678457 | $111.417K |
2025-08-22 | $1.687669 | $1.7 | $1.57 | $1.669935 | $181.697K |
2025-08-21 | $1.719753 | $1.73 | $1.67 | $1.687644 | $61,503.28 |
2025-08-20 | $1.743478 | $1.75 | $1.7 | $1.719244 | $60,174.08 |
2025-08-19 | $1.729419 | $1.78 | $1.71 | $1.742376 | $59,132.87 |
2025-08-18 | $1.769699 | $1.8 | $1.7 | $1.730100 | $91,431.37 |
2025-08-17 | $1.785384 | $1.79 | $1.75 | $1.769805 | $59,752.12 |
2025-08-16 | $1.800467 | $1.82 | $1.76 | $1.785408 | $43,764.43 |
2025-08-15 | $1.730737 | $2 | $1.71 | $1.791729 | $225.226K |
2025-08-14 | $1.754464 | $1.86 | $1.7 | $1.737404 | $87,860.94 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Aventus(AVT)
