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
Nov 2, 2022 $1.58 +2.60% — $43.35K
Nov 1, 2022 $1.54 0.00% — $23.57K
Oct 31, 2022 $1.54 -0.65% — $46.34K
Oct 30, 2022 $1.55 0.00% — $70.08K
Oct 29, 2022 $1.55 -0.64% — $68.76K
Oct 28, 2022 $1.56 -4.29% — $118.6K
Oct 27, 2022 $1.63 -1.81% — $20.79K
Oct 26, 2022 $1.66 -2.92% — $33.72K
Oct 25, 2022 $1.71 +1.79% — $55.79K
Oct 24, 2022 $1.68 -1.18% — $23.68K
Oct 23, 2022 $1.70 -0.58% — $35.42K
Oct 22, 2022 $1.71 -5.00% — $29.15K
Oct 21, 2022 $1.80 +4.05% — $64.20K
Oct 20, 2022 $1.73 -3.89% — $68.50K
Oct 19, 2022 $1.80 +3.45% — $50.32K
Oct 18, 2022 $1.74 -0.57% — $43.68K
Oct 17, 2022 $1.75 +6.06% — $78.92K
Oct 16, 2022 $1.65 -1.79% — $53.60K
Oct 15, 2022 $1.68 -2.89% — $235.3K
Oct 14, 2022 $1.73 +4.85% — $460.1K
Oct 13, 2022 $1.65 +9.27% — $390.4K
Oct 12, 2022 $1.51 -0.66% — $20.42K
Oct 11, 2022 $1.52 -4.40% — $29.44K
Oct 10, 2022 $1.59 +0.63% — $31.59K
Oct 9, 2022 $1.58 +2.60% — $13.60K
Oct 8, 2022 $1.54 +1.32% — $15.50K
Oct 7, 2022 $1.52 -1.30% — $32.96K
Oct 6, 2022 $1.54 -1.91% — $61.54K
Oct 5, 2022 $1.57 0.00% — $69.91K
Oct 4, 2022 $1.57 +0.64% — $109.6K
Oct 3, 2022 $1.56 +4.00% — $216.1K
Oct 2, 2022 $1.50 -1.32% — $37.43K
Oct 1, 2022 $1.52 +5.56% — $93.75K
Sep 30, 2022 $1.44 +1.41% — $219.3K
Sep 29, 2022 $1.42 +0.71% — $103.9K
Sep 28, 2022 $1.41 -2.08% — $428.8K
Sep 27, 2022 $1.44 +0.70% — $23.20K
Sep 26, 2022 $1.43 -0.69% — $12.27K
Sep 25, 2022 $1.44 +1.41% — $15.12K
Sep 24, 2022 $1.42 -1.39% — $42.77K
Sep 23, 2022 $1.44 +1.41% — $57.25K
Sep 22, 2022 $1.42 +2.16% — $28.61K
Sep 21, 2022 $1.39 +0.72% — $39.58K
Sep 20, 2022 $1.38 -4.17% — $181.5K
Sep 19, 2022 $1.44 +1.41% — $195.3K
Sep 18, 2022 $1.42 -2.74% — $83.00K
Sep 17, 2022 $1.46 +2.10% — $39.65K
Sep 16, 2022 $1.43 +0.70% — $63.42K
Sep 15, 2022 $1.42 +0.71% — $35.44K
Sep 14, 2022 $1.41 0.00% — $21.34K
Sep 13, 2022 $1.41 -1.40% — $79.98K
Sep 12, 2022 $1.43 0.00% — $63.35K
Sep 11, 2022 $1.43 0.00% — $39.31K
Sep 10, 2022 $1.43 +1.42% — $75.85K
Sep 9, 2022 $1.41 -1.40% — $167.6K
Sep 8, 2022 $1.43 -2.05% — $30.87K
Sep 7, 2022 $1.46 -0.68% — $60.41K
Sep 6, 2022 $1.47 +0.68% — $123.1K
Sep 5, 2022 $1.46 -2.67% — $30.94K
Sep 4, 2022 $1.50 +1.35% — $141.3K
Sep 3, 2022 $1.48 +0.68% — $23.94K
Sep 2, 2022 $1.47 -3.29% — $144.5K
Sep 1, 2022 $1.52 +0.66% — $99.66K
Aug 31, 2022 $1.51 -6.21% — $587.2K
Aug 30, 2022 $1.61 +11.03% — $158.8K
Aug 29, 2022 $1.45 +4.32% — $273.3K
Aug 28, 2022 $1.39 -1.42% — $17.83K
Aug 27, 2022 $1.41 +3.68% — $75.30K
Aug 26, 2022 $1.36 -4.23% — $137.1K
Aug 25, 2022 $1.42 +2.16% — $131.6K
Aug 24, 2022 $1.39 -2.80% — $131.3K
Aug 23, 2022 $1.43 -10.63% — $558.0K
Aug 22, 2022 $1.60 +15.94% — $947.7K
Aug 21, 2022 $1.38 0.00% — $61.70K
Aug 20, 2022 $1.38 -0.72% — $109.9K
Aug 19, 2022 $1.39 -3.47% — $186.2K
Aug 18, 2022 $1.44 +2.13% — $59.23K
Aug 17, 2022 $1.41 -3.42% — $147.4K
Aug 16, 2022 $1.46 -1.35% — $165.7K
Aug 15, 2022 $1.48 0.00% — $45.45K
Aug 14, 2022 $1.48 -3.90% — $123.3K
Aug 13, 2022 $1.54 -3.14% — $36.38K
Aug 12, 2022 $1.59 +4.61% — $44.20K
Aug 11, 2022 $1.52 +0.66% — $151.9K
Aug 10, 2022 $1.51 -1.31% — $89.57K
Aug 9, 2022 $1.53 -2.55% — $61.65K
Aug 8, 2022 $1.57 0.00% — $199.2K
Aug 7, 2022 $1.57 +2.61% — $97.52K
Aug 6, 2022 $1.53 -3.77% — $59.50K
Aug 5, 2022 $1.59 +0.63% — $107.3K