Aventus
AVT
Rank #1545
$0.8920
Updated 5 months ago
Market Cap
$8.82M
24h Volume
$113.75K
Avg Volume (6m)
$97.41K
24h High/Low
$0.9238
$0.8376
$0.8376
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8920 | $0.9238 | $0.8376 | $0.8920 | $113.75K | $8.82M |
| Dec 2, 2025 | $0.8449 | $0.8708 | $0.8378 | $0.8621 | $37.21K | $8.37M |
| Dec 1, 2025 | $0.8965 | $0.8965 | $0.8268 | $0.8449 | $66.62K | $8.31M |
| Nov 30, 2025 | $0.8904 | $0.9093 | $0.8846 | $0.9005 | $44.51K | $8.85M |
| Nov 29, 2025 | $0.9038 | $0.9054 | $0.8885 | $0.8904 | $119.86K | $8.86M |
| Nov 28, 2025 | $0.9137 | $0.9194 | $0.8596 | $0.8897 | $81.12K | $8.91M |
| Nov 27, 2025 | $0.9165 | $0.9324 | $0.8974 | $0.9133 | $59.00K | $9.04M |
| Nov 26, 2025 | $0.9063 | $0.9199 | $0.9027 | $0.9152 | $47.19K | $9.02M |
| Nov 25, 2025 | $0.9416 | $0.9416 | $0.8895 | $0.9079 | $58.28K | $9.07M |
| Nov 24, 2025 | $0.9299 | $0.9471 | $0.8853 | $0.9421 | $210.73K | $9.07M |
| Nov 23, 2025 | $0.9504 | $1.10 | $0.8823 | $0.9380 | $309.00K | $9.38M |
| Nov 22, 2025 | $0.9284 | $0.9583 | $0.9235 | $0.9448 | $83.59K | $9.30M |
| Nov 21, 2025 | $0.9862 | $0.9945 | $0.9162 | $0.9174 | $74.71K | $9.48M |
| Nov 20, 2025 | $1.02 | $1.07 | $0.9767 | $0.9982 | $75.17K | $10.03M |
| Nov 19, 2025 | $1.04 | $1.05 | $0.9927 | $1.00 | $70.68K | $10.05M |
| Nov 18, 2025 | $1.03 | $1.05 | $0.9733 | $1.05 | $107.07K | $9.99M |