Aventus
AVT
Rank #1545
$1.27
Updated 8 days ago
Market Cap
$12.55M
24h Volume
$204.58K
Avg Volume (6m)
$303.22K
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 |
| Oct 19, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $45.59K | $12.58M |
| Oct 18, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $110.43K | $12.25M |
| Oct 17, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $44.70K | $12.55M |
| Oct 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $63.87K | $12.64M |
| Oct 15, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $47.89K | $13.03M |
| Oct 14, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $547.25K | $14.02M |
| Oct 13, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $90.78K | $12.33M |
| Oct 12, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $235.94K | $11.79M |
| Oct 11, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $184.79K | $12.92M |
| Oct 10, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $48.16K | $15.31M |
| Oct 9, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $124.89K | $15.24M |
| Oct 8, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $107.94K | $15.39M |
| Oct 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $78.19K | $15.71M |
| Oct 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $47.43K | $15.27M |
| Oct 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $53.61K | $15.49M |
| Oct 4, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $80.38K | $15.54M |
| Oct 3, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $55.34K | $15.44M |
| Oct 2, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $57.91K | $14.69M |
| Oct 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $94.21K | $14.48M |
| Sep 30, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $103.94K | $15.37M |
| Sep 29, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $49.97K | $15.58M |
| Sep 28, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $49.36K | $15.62M |
| Sep 27, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $93.01K | $15.55M |
| Sep 26, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $160.55K | $15.01M |
| Sep 25, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $68.83K | $15.75M |
| Sep 24, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $98.53K | $15.36M |
| Sep 23, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $263.24K | $16.05M |
| Sep 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $108.04K | $16.98M |
| Sep 21, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $41.24K | $16.51M |
| Sep 20, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $94.90K | $16.40M |
| Sep 19, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $50.07K | $16.36M |
| Sep 18, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $141.23K | $16.19M |
| Sep 17, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $267.59K | $16.19M |
| Sep 16, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $343.14K | $17.15M |
| Sep 15, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $121.55K | $15.79M |
| Sep 14, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $111.78K | $15.95M |
| Sep 13, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $216.88K | $16.34M |
| Sep 12, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $136.21K | $16.58M |
| Sep 11, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $255.24K | $16.09M |
| Sep 10, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $1.18M | $15.59M |
| Sep 9, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $85.07K | $15.63M |
| Sep 8, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $43.48K | $15.75M |
| Sep 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $33.95K | $15.64M |
| Sep 6, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $69.90K | $15.75M |
| Sep 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $52.71K | $15.38M |
| Sep 4, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $40.49K | $15.91M |
| Sep 3, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $44.90K | $15.96M |
| Sep 2, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $74.35K | $15.95M |
| Sep 1, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $33.87K | $16.17M |
| Aug 31, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $28.88K | $16.18M |
| Aug 30, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $88.46K | $16.08M |
| Aug 29, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $141.28K | $17.15M |
| Aug 28, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $292.87K | $16.70M |
| Aug 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $48.50K | $16.07M |
| Aug 26, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $183.48K | $16.03M |
| Aug 25, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $81.06K | $16.12M |
| Aug 24, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $85.61K | $16.02M |
| Aug 23, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $143.79K | $16.23M |
| Aug 22, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $143.28K | $15.45M |
| Aug 21, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $51.46K | $16.68M |
| Aug 20, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $55.19K | $16.66M |
| Aug 19, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $91.52K | $17.07M |
| Aug 18, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $65.58K | $16.99M |
| Aug 17, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $45.14K | $17.02M |
| Aug 16, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $211.05K | $17.65M |
| Aug 15, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $90.24K | $17.09M |
| Aug 14, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $177.78K | $17.34M |
| Aug 13, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $714.92K | $16.48M |
| Aug 12, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $147.03K | $16.09M |
| Aug 11, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $314.48K | $16.14M |
| Aug 10, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $300.67K | $16.42M |
| Aug 9, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $202.75K | $15.84M |
| Aug 8, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $183.12K | $15.96M |
| Aug 7, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $262.03K | $15.40M |
| Aug 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $149.54K | $15.11M |
| Aug 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $189.27K | $16.25M |
| Aug 4, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $336.16K | $15.75M |
| Aug 3, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $320.07K | $14.67M |
| Aug 2, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $418.17K | $15.08M |
| Aug 1, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $426.01K | $17.67M |
| Jul 31, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $502.43K | $16.59M |
| Jul 30, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $422.60K | $16.55M |
| Jul 29, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $1.57M | $16.80M |
| Jul 28, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $560.59K | $17.44M |
| Jul 27, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $423.74K | $15.68M |
| Jul 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $486.23K | $15.55M |
| Jul 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $430.78K | $15.91M |
| Jul 24, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $348.54K | $15.74M |
| Jul 23, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $520.47K | $16.61M |
| Jul 22, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $757.64K | $16.27M |
| Jul 21, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $792.85K | $17.75M |
| Jul 20, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $2.79M | $17.84M |
| Jul 19, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.91M | $18.28M |
| Jul 18, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $432.24K | $14.24M |
| Jul 17, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $529.58K | $13.98M |
| Jul 16, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $418.49K | $14.00M |
| Jul 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $486.11K | $14.00M |
| Jul 14, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $535.35K | $13.58M |
| Jul 13, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $302.07K | $13.41M |
| Jul 12, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $335.75K | $13.45M |
| Jul 11, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $379.80K | $13.38M |
| Jul 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $304.43K | $12.92M |
| Jul 9, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $347.04K | $12.19M |
| Jul 8, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $324.89K | $12.09M |
| Jul 7, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $370.80K | $12.57M |
| Jul 6, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $355.91K | $12.18M |
| Jul 5, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $332.89K | $12.45M |
| Jul 4, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $314.21K | $12.84M |
| Jul 3, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $340.13K | $12.78M |
| Jul 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $367.70K | $11.99M |
| Jul 1, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $349.22K | $13.04M |
| Jun 30, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $361.85K | $12.98M |
| Jun 29, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $433.12K | $12.94M |
| Jun 28, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $400.26K | $12.50M |
| Jun 27, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $422.35K | $12.42M |
| Jun 26, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $356.63K | $13.46M |
| Jun 25, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $653.38K | $13.52M |
| Jun 24, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $428.60K | $12.70M |
| Jun 23, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $459.01K | $11.84M |
| Jun 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $430.98K | $12.26M |
| Jun 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $424.90K | $12.62M |
| Jun 20, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $506.28K | $13.21M |
| Jun 19, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $480.23K | $13.43M |
| Jun 18, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $396.02K | $13.75M |
| Jun 17, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $420.93K | $13.88M |
| Jun 16, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $397.23K | $14.17M |
| Jun 15, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $501.85K | $14.53M |
| Jun 14, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $499.05K | $14.03M |
| Jun 13, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $607.13K | $14.83M |
| Jun 12, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $894.15K | $16.18M |
| Jun 11, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $454.99K | $15.40M |
| Jun 10, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $342.13K | $15.49M |
| Jun 9, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $366.57K | $14.91M |
| Jun 8, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $506.49K | $15.36M |
| Jun 7, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $387.17K | $14.98M |
| Jun 6, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $362.51K | $14.67M |
| Jun 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $280.16K | $15.19M |
| Jun 4, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $355.06K | $15.54M |
| Jun 3, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $317.70K | $15.58M |
| Jun 2, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $410.60K | $15.19M |
| Jun 1, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $411.49K | $15.20M |
| May 31, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $485.97K | $15.17M |
| May 30, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $257.56K | $15.76M |
| May 29, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $313.88K | $16.23M |
| May 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $431.86K | $16.43M |
| May 27, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $402.26K | $16.20M |
| May 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $483.09K | $16.45M |
| May 25, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $373.42K | $16.36M |
| May 24, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $536.63K | $16.25M |
| May 23, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $264.99K | $17.01M |
| May 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $364.45K | $16.55M |
| May 21, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $459.16K | $16.58M |
| May 20, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $367.93K | $16.26M |
| May 19, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $340.96K | $17.33M |