Aventus
AVT
Rank #1545
$0.8920
Updated 27 days ago
Market Cap
$8.82M
24h Volume
$113.75K
Avg Volume (90d)
$118.79K
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 |
| Nov 17, 2025 | $1.12 | $1.13 | $1.01 | $1.01 | $99.27K | $10.59M |
| Nov 16, 2025 | $1.18 | $1.18 | $1.14 | $1.15 | $40.95K | $11.45M |
| Nov 15, 2025 | $1.19 | $1.19 | $1.17 | $1.19 | $51.33K | $11.70M |
| Nov 14, 2025 | $1.20 | $1.20 | $1.17 | $1.19 | $69.93K | $11.72M |
| Nov 13, 2025 | $1.20 | $1.27 | $1.19 | $1.19 | $80.69K | $12.25M |
| Nov 12, 2025 | $1.21 | $1.22 | $1.19 | $1.20 | $147.30K | $11.94M |
| 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 |