Aventus
AVT
Rank #1545
$1.27
Updated 8 days ago
Market Cap
$12.55M
24h Volume
$204.58K
Avg Volume (30d)
$149.35K
24h High/Low
$1.38
$1.24
$1.24
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Polkadot Ecosystem
Entertainment
Chains
Ethereum
0x0d88ed6e74bbfd9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.27 | $1.38 | $1.24 | $1.27 | $204.58K | $12.55M |
| Nov 10, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $101.26K | $12.44M |
| Nov 9, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $97.54K | $12.26M |
| Nov 8, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $94.29K | $12.20M |
| Nov 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $61.63K | $11.87M |
| Nov 6, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $127.55K | $12.02M |
| Nov 5, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $98.59K | $11.87M |
| Nov 4, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $62.31K | $12.12M |
| Nov 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $75.24K | $12.82M |
| Nov 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $174.72K | $12.21M |
| Nov 1, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $257.63K | $13.13M |
| Oct 31, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $894.17K | $13.76M |
| Oct 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $100.46K | $13.34M |
| Oct 29, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $79.75K | $13.04M |
| Oct 28, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $76.59K | $13.53M |
| Oct 27, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $144.01K | $13.60M |
| Oct 26, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $42.80K | $12.71M |
| Oct 25, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $159.20K | $12.96M |
| Oct 24, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $69.30K | $13.08M |
| Oct 23, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $54.35K | $12.98M |
| Oct 22, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $50.86K | $13.29M |
| Oct 21, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $116.04K | $13.47M |
| Oct 20, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $292.12K | $13.31M |