Market Cap:

Aventus Aventus (AVT)

0.396276 USD (-6.55%)
0.00006208 BTC (-3.14%)
0.00184642 ETH (1.67%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,377,654 USD
372 BTC
11,078 ETH
Volume (24h)
20,077 USD
3.15 BTC
93.55 ETH
Circulating Supply
6,000,000 AVT
Total Supply
10,000,000 AVT

Historical data for Aventus

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.406533 0.477646 0.380403 0.381223 16,847 2,439,198
Sep 23, 2018 0.424645 0.476904 0.399619 0.405888 17,770 2,547,870
Sep 22, 2018 0.440074 0.485229 0.377479 0.424385 25,807 2,640,447
Sep 21, 2018 0.452667 0.469340 0.379897 0.439120 20,023 2,716,005
Sep 20, 2018 0.440690 0.454299 0.337288 0.454152 18,978 2,644,141
Sep 19, 2018 0.389506 0.442029 0.361754 0.441403 12,137 2,337,038
Sep 18, 2018 0.376244 0.410622 0.351165 0.389926 21,544 2,257,463
Sep 17, 2018 0.406759 0.451252 0.358220 0.376255 20,852 2,440,555
Sep 16, 2018 0.419686 0.451674 0.353865 0.406977 21,004 2,518,116
Sep 15, 2018 0.424699 0.459791 0.348638 0.419248 18,544 2,548,195
Sep 14, 2018 0.360587 0.438408 0.322886 0.425248 20,471 2,163,520
Sep 13, 2018 0.372062 0.407534 0.312761 0.361760 19,391 2,232,375
Sep 12, 2018 0.355335 0.411379 0.266455 0.371754 24,044 2,132,009
Sep 11, 2018 0.360706 0.465382 0.273848 0.355331 15,370 2,164,237
Sep 10, 2018 0.414338 0.479466 0.293185 0.360283 17,383 2,486,027
Sep 09, 2018 0.407514 0.505203 0.386259 0.414249 23,523 2,445,083
Sep 08, 2018 0.415152 0.532996 0.400102 0.408364 27,866 2,490,911
Sep 07, 2018 0.451428 0.478681 0.406051 0.415030 24,490 2,708,568
Sep 06, 2018 0.487054 0.487054 0.396423 0.451199 33,537 2,922,321
Sep 05, 2018 0.564442 0.600616 0.468495 0.486769 19,626 3,386,652
Sep 04, 2018 0.552349 0.623059 0.520504 0.564549 27,551 3,314,095
Sep 03, 2018 0.514775 0.637082 0.509959 0.552299 19,596 3,088,651
Sep 02, 2018 0.567942 0.638231 0.512216 0.514568 22,871 3,407,651
Sep 01, 2018 0.536468 0.651888 0.513464 0.567858 30,156 3,218,806
Aug 31, 2018 0.505499 0.619906 0.476812 0.536743 24,275 3,032,991
Aug 30, 2018 0.533756 0.552014 0.461810 0.502891 22,796 3,202,537
Aug 29, 2018 0.534703 0.555949 0.475645 0.489580 20,826 3,208,221
Aug 28, 2018 0.490346 0.558099 0.437508 0.534636 30,273 2,942,076
Aug 27, 2018 0.453233 0.537635 0.414409 0.494041 24,619 2,719,397
Aug 26, 2018 0.476609 0.532000 0.381448 0.452008 24,147 2,859,656
* Earliest data in range (UTC time)
** Latest data in range (UTC time)