Aventus(AVT)今日
$1.67
1年前
$2.06
2年前
$0.79163
3年前
$1.43
4年前
$0.359702
5年前
$0.216432
6年前
$0.107448
7年前
$0.364725
Aventus 価格履歴
(AVT)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.678873 | $1.716974 | $1.630733 | $1.689608 | $126.654K |
2025-09-10 | $1.912315 | $1.870362 | $1.565167 | $1.678898 | $800.593K |
2025-09-09 | $1.585906 | $1.997664 | $1.571394 | $1.814870 | $711.112K |
2025-09-08 | $1.591700 | $1.613172 | $1.542358 | $1.585700 | $101.370K |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
Aventus(AVT)
