BTC$84,085.70
ETH$2,570.00
USDT$0.9991
BNB$755.10
XRP$1.42
SOL$112.73
TRX$0.3316
BEAM$0.6024
STETH$2,581.65
ZEC$1,328.42
HYPE$87.69
DOGE$0.08781
LINK$13.48
WBTC$84,701.64
USDS$1.00
XMR$534.95
WBT$82.84
ADA$0.2538
WEETH$2,840.38
LEO$8.89
NEAR$5.84
AUTO$95.19
RAIN$0.01033
XLM$0.2023
Fig. 01 · Daily closes
Aventus price history
1,713 daily closes since February 3, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.2971 | -6.50% |
| Oct 11, 2026 | $0.3177 | -4.49% |
| Oct 10, 2026 | $0.3327 | +21.68% |
| Oct 9, 2026 | $0.2734 | +0.07% |
| Oct 8, 2026 | $0.2732 | +4.88% |
| Oct 7, 2026 | $0.2605 | -9.17% |
| Oct 6, 2026 | $0.2868 | +4.41% |
| Oct 5, 2026 | $0.2747 | -3.30% |
| Oct 4, 2026 | $0.284 | +5.44% |
| Oct 3, 2026 | $0.2694 | +0.47% |
| Oct 2, 2026 | $0.2681 | -4.43% |
| Oct 1, 2026 | $0.2806 | -3.16% |
| Sep 30, 2026 | $0.2897 | -5.04% |
| Sep 29, 2026 | $0.3051 | -15.50% |
| Sep 28, 2026 | $0.3611 | +59.39% |
| Sep 27, 2026 | $0.2265 | +7.95% |
| Sep 26, 2026 | $0.2098 | +0.94% |
| Sep 25, 2026 | $0.2079 | +5.06% |
| Sep 24, 2026 | $0.1979 | -1.91% |
| Sep 23, 2026 | $0.2017 | +3.17% |
| Sep 22, 2026 | $0.1955 | +3.91% |
| Sep 21, 2026 | $0.1882 | +2.84% |
| Sep 20, 2026 | $0.183 | +3.38% |
| Sep 19, 2026 | $0.177 | -4.31% |
| Sep 18, 2026 | $0.185 | +6.13% |
| Sep 17, 2026 | $0.1743 | -0.39% |
| Sep 16, 2026 | $0.175 | -2.97% |
| Sep 15, 2026 | $0.1804 | -5.40% |
| Sep 14, 2026 | $0.1906 | -0.40% |
| Sep 13, 2026 | $0.1914 | -4.28% |
| Sep 12, 2026 | $0.20 | +2.28% |
| Sep 11, 2026 | $0.1955 | +2.82% |
| Sep 10, 2026 | $0.1901 | -1.58% |
| Sep 9, 2026 | $0.1932 | -4.67% |
| Sep 8, 2026 | $0.2027 | +1.00% |
| Sep 7, 2026 | $0.2007 | +0.97% |
| Sep 6, 2026 | $0.1987 | -5.50% |
| Sep 5, 2026 | $0.2103 | +3.74% |
| Sep 4, 2026 | $0.2027 | +4.50% |
| Sep 3, 2026 | $0.194 | -7.32% |
| Sep 2, 2026 | $0.2093 | +7.88% |
| Sep 1, 2026 | $0.194 | -2.68% |
| Aug 31, 2026 | $0.1993 | +1.43% |
| Aug 30, 2026 | $0.1965 | -8.70% |
| Aug 29, 2026 | $0.2153 | +17.67% |
| Aug 28, 2026 | $0.1829 | -6.26% |
| Aug 27, 2026 | $0.1951 | -3.39% |
| Aug 26, 2026 | $0.202 | +5.20% |
| Aug 25, 2026 | $0.192 | +7.50% |
| Aug 24, 2026 | $0.1786 | -4.99% |
| Aug 23, 2026 | $0.188 | +1.06% |
| Aug 22, 2026 | $0.186 | -3.07% |
| Aug 21, 2026 | $0.1919 | -3.16% |
| Aug 20, 2026 | $0.1982 | +0.59% |
| Aug 19, 2026 | $0.197 | -9.22% |
| Aug 18, 2026 | $0.217 | -22.50% |
| Aug 17, 2026 | $0.28 | -12.50% |
| Aug 16, 2026 | $0.32 | -17.95% |
| Aug 15, 2026 | $0.39 | -2.50% |
| Aug 14, 2026 | $0.40 | -4.76% |
| Aug 13, 2026 | $0.42 | +7.69% |
| Aug 12, 2026 | $0.39 | -2.50% |
| Aug 11, 2026 | $0.40 | +5.26% |
| Aug 10, 2026 | $0.38 | -5.00% |
| Aug 9, 2026 | $0.40 | +5.26% |
| Aug 8, 2026 | $0.38 | -5.00% |
| Aug 7, 2026 | $0.40 | +2.56% |
| Aug 6, 2026 | $0.39 | -2.50% |
| Aug 5, 2026 | $0.40 | +2.56% |
| Aug 4, 2026 | $0.39 | -2.50% |
| Aug 3, 2026 | $0.40 | +2.56% |
| Aug 2, 2026 | $0.39 | 0.00% |
| Aug 1, 2026 | $0.39 | -4.88% |
| Jul 31, 2026 | $0.41 | 0.00% |
| Jul 30, 2026 | $0.41 | 0.00% |
| Jul 29, 2026 | $0.41 | -2.38% |
| Jul 28, 2026 | $0.42 | 0.00% |
| Jul 27, 2026 | $0.42 | -2.33% |
| Jul 26, 2026 | $0.43 | +2.38% |
| Jul 25, 2026 | $0.42 | -4.55% |
| Jul 24, 2026 | $0.44 | +2.33% |
| Jul 23, 2026 | $0.43 | 0.00% |
| Jul 22, 2026 | $0.43 | -2.27% |
| Jul 21, 2026 | $0.44 | -2.22% |
| Jul 20, 2026 | $0.45 | 0.00% |
| Jul 19, 2026 | $0.45 | 0.00% |
| Jul 18, 2026 | $0.45 | -4.26% |
| Jul 17, 2026 | $0.47 | +2.17% |
| Jul 16, 2026 | $0.46 | 0.00% |
| Jul 15, 2026 | $0.46 | -8.00% |