Aventus(AVT)Hoy
$1.56
hace 1 años
$1.9
hace 2 años
$0.800007
hace 3 años
$1.45
hace 4 años
$0.416766
hace 5 años
$0.221211
hace 6 años
$0.107618
hace 7 años
$0.412956
Aventus Historial de precios
(AVT)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $1.603283 | $1.604335 | $1.588172 | $1.591658 | $34,110.29 |
2025-09-06 | $1.606155 | $1.616407 | $1.600227 | $1.602584 | $22,744.62 |
2025-09-05 | $1.620045 | $1.630090 | $1.577284 | $1.606489 | $92,763.23 |
2025-09-04 | $1.643875 | $1.641396 | $1.614964 | $1.620103 | $32,274.92 |
2025-09-03 | $1.625651 | $1.65 | $1.62 | $1.643411 | $42,736.22 |
2025-09-02 | $1.658759 | $1.66 | $1.62 | $1.625958 | $47,682.69 |
2025-09-01 | $1.677700 | $1.68 | $1.64 | $1.658031 | $75,936.11 |
2025-08-31 | $1.662540 | $1.68 | $1.66 | $1.677751 | $20,637.26 |
2025-08-30 | $1.707217 | $1.68 | $1.64 | $1.662415 | $71,407.37 |
2025-08-29 | $1.698462 | $1.77 | $1.69 | $1.706396 | $109.387K |
2025-08-28 | $1.649601 | $1.94 | $1.65 | $1.698747 | $340.352K |
2025-08-27 | $1.632618 | $1.68 | $1.63 | $1.649601 | $33,207.95 |
2025-08-26 | $1.650446 | $1.72 | $1.59 | $1.632413 | $116.280K |
2025-08-25 | $1.671219 | $1.69 | $1.6 | $1.650446 | $146.916K |
2025-08-24 | $1.678650 | $1.7 | $1.65 | $1.670805 | $70,398.05 |
2025-08-23 | $1.660450 | $1.72 | $1.64 | $1.678457 | $111.417K |
2025-08-22 | $1.687669 | $1.7 | $1.57 | $1.669935 | $181.697K |
2025-08-21 | $1.719753 | $1.73 | $1.67 | $1.687644 | $61,503.28 |
2025-08-20 | $1.743478 | $1.75 | $1.7 | $1.719244 | $60,174.08 |
2025-08-19 | $1.729419 | $1.78 | $1.71 | $1.742376 | $59,132.87 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Aventus(AVT)
