Aventus
AVT
Rank #1545
$1.27
Updated 8 days ago
Market Cap
$12.55M
24h Volume
$204.58K
Avg Volume (90d)
$135.83K
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 |