ChainRegistry
09:20:23Z · 12/12 VENUES · SNAPSHOT c9efcb68 BTC$83,498.54+0.55% ETH$2,553.16+2.09% USDT$0.9991-0.01% BNB$750.60+0.42% XRP$1.41+0.68% SOL$111.63+2.04% TRX$0.3317+0.45% BEAM$0.5982+3.77% STETH$2,543.26+1.22% ZEC$1,310.09+5.88% HYPE$87.07+2.42% DOGE$0.08727+2.17% LINK$13.36+3.29% WBTC$84,063.45+0.02% USDS$1.00-0.01% XMR$531.52-0.30% WBT$82.56+0.95% ADA$0.2515+1.58% WEETH$2,836.02+2.75% LEO$8.91+0.00% NEAR$5.82+10.83% AUTO$95.19-8.82% RAIN$0.01036+0.80% XLM$0.2011+2.92%

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.

DateCloseChangeMarket capVolume
Jan 31, 2023 $1.29 -0.77% — $13.04K
Jan 30, 2023 $1.30 -4.41% — $20.83K
Jan 29, 2023 $1.36 +3.82% — $16.82K
Jan 28, 2023 $1.31 -0.76% — $16.68K
Jan 27, 2023 $1.32 -0.75% — $25.01K
Jan 26, 2023 $1.33 -1.48% — $17.96K
Jan 25, 2023 $1.35 +4.65% — $7.38K
Jan 24, 2023 $1.29 -2.27% — $15.25K
Jan 23, 2023 $1.32 +1.54% — $18.58K
Jan 22, 2023 $1.30 0.00% — $27.78K
Jan 21, 2023 $1.30 -2.99% — $47.97K
Jan 20, 2023 $1.34 +4.69% — $50.64K
Jan 19, 2023 $1.28 -0.78% — $6.99K
Jan 18, 2023 $1.29 -3.01% — $49.44K
Jan 17, 2023 $1.33 -2.21% — $51.25K
Jan 16, 2023 $1.36 0.00% — $103.5K
Jan 15, 2023 $1.36 +2.26% — $640.2K
Jan 14, 2023 $1.33 +5.56% — $74.65K
Jan 13, 2023 $1.26 -0.79% — $30.15K
Jan 12, 2023 $1.27 +0.79% — $24.58K
Jan 11, 2023 $1.26 +1.61% — $24.09K
Jan 10, 2023 $1.24 +0.81% — $8.37K
Jan 9, 2023 $1.23 +2.50% — $10.70K
Jan 8, 2023 $1.20 -2.44% — $13.34K
Jan 7, 2023 $1.23 +0.82% — $27.00K
Jan 6, 2023 $1.22 +2.52% — $83.97K
Jan 5, 2023 $1.19 +2.59% — $14.83K
Jan 4, 2023 $1.16 +2.65% — $7.84K
Jan 3, 2023 $1.13 -1.74% — $47.75K
Jan 2, 2023 $1.15 +0.88% — $8.18K
Jan 1, 2023 $1.14 -0.87% — $23.29K
Dec 31, 2022 $1.15 +3.60% — $38.82K
Dec 30, 2022 $1.11 -5.13% — $11.96K
Dec 29, 2022 $1.17 +0.86% — $8.03K
Dec 28, 2022 $1.16 -4.13% — $26.10K
Dec 27, 2022 $1.21 -1.63% — $33.30K
Dec 26, 2022 $1.23 +0.82% — $4.64K
Dec 25, 2022 $1.22 +0.83% — $18.83K
Dec 24, 2022 $1.21 -2.42% — $16.39K
Dec 23, 2022 $1.24 +3.33% — $23.20K
Dec 22, 2022 $1.20 -1.64% — $60.77K
Dec 21, 2022 $1.22 -3.17% — $365.1K
Dec 20, 2022 $1.26 +5.88% — $152.6K
Dec 19, 2022 $1.19 -6.30% — $59.84K
Dec 18, 2022 $1.27 +3.25% — $26.89K
Dec 17, 2022 $1.23 -2.38% — $26.75K
Dec 16, 2022 $1.26 -5.26% — $32.00K
Dec 15, 2022 $1.33 -0.75% — $18.34K
Dec 14, 2022 $1.34 -2.19% — $13.73K
Dec 13, 2022 $1.37 0.00% — $11.64K
Dec 12, 2022 $1.37 -4.20% — $31.45K
Dec 11, 2022 $1.43 0.00% — $18.52K
Dec 10, 2022 $1.43 +0.70% — $23.23K
Dec 9, 2022 $1.42 0.00% — $15.70K
Dec 8, 2022 $1.42 0.00% — $14.65K
Dec 7, 2022 $1.42 0.00% — $13.19K
Dec 6, 2022 $1.42 +0.71% — $7.88K
Dec 5, 2022 $1.41 -0.70% — $24.75K
Dec 4, 2022 $1.42 -1.39% — $27.47K
Dec 3, 2022 $1.44 -0.69% — $29.46K
Dec 2, 2022 $1.45 +3.57% — $42.50K
Dec 1, 2022 $1.40 -2.10% — $23.38K
Nov 30, 2022 $1.43 -1.38% — $41.22K
Nov 29, 2022 $1.45 +1.40% — $5.54K
Nov 28, 2022 $1.43 +1.42% — $14.26K
Nov 27, 2022 $1.41 -2.76% — $47.52K
Nov 26, 2022 $1.45 -1.36% — $26.12K
Nov 25, 2022 $1.47 0.00% — $10.64K
Nov 24, 2022 $1.47 +2.08% — $12.56K
Nov 23, 2022 $1.44 -4.00% — $19.74K
Nov 22, 2022 $1.50 +7.14% — $38.69K
Nov 21, 2022 $1.40 -2.10% — $86.47K
Nov 20, 2022 $1.43 -2.05% — $45.54K
Nov 19, 2022 $1.46 -2.01% — $37.67K
Nov 18, 2022 $1.49 -5.70% — $26.02K
Nov 17, 2022 $1.58 +1.28% — $184.9K
Nov 16, 2022 $1.56 +4.70% — $561.6K
Nov 15, 2022 $1.49 +3.47% — $81.82K
Nov 14, 2022 $1.44 -3.36% — $40.07K
Nov 13, 2022 $1.49 -2.61% — $39.90K
Nov 12, 2022 $1.53 -7.83% — $55.90K
Nov 11, 2022 $1.66 +8.50% — $256.9K
Nov 10, 2022 $1.53 +10.07% — $140.3K
Nov 9, 2022 $1.39 -11.46% — $241.9K
Nov 8, 2022 $1.57 -6.55% — $101.9K
Nov 7, 2022 $1.68 -1.75% — $31.00K
Nov 6, 2022 $1.71 +0.59% — $33.42K
Nov 5, 2022 $1.70 +1.19% — $52.95K
Nov 4, 2022 $1.68 +2.44% — $58.43K
Nov 3, 2022 $1.64 +3.80% — $126.5K