We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Rank 2023
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Coinbase | 4565 | 0.45 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1780549208 | USD | US$ 2,054.00 | AVT/USD | /crypto/Aventus-AVT | 1 | /crypto/Aventus-AVT | 87.1682260836 | 2 hours ago |
| Gate | 672 | 0.4785 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 321.00 | AVT/USDT | /crypto/Aventus-AVT | 2 | /crypto/Aventus-AVT | 12.8317739164 | 2 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.53 | -0.07 | -13.2075471698 | 0.44 | 0.54 | 10376.7371429 | CX |
| 4 | 0.56 | -0.1 | -17.8571428571 | 0.44 | 0.82 | 26497.9142857 | CX |
| 12 | 0.58 | -0.12 | -20.6896551724 | 0.44 | 0.82 | 14766.8644048 | CX |
| 26 | 0.88 | -0.42 | -47.7272727273 | 0.44 | 1.31 | 22547.1407143 | CX |
| 52 | 1.62 | -1.16 | -71.6049382716 | 0.44 | 2.44 | 29683.2478904 | CX |
| 156 | 1.04 | -0.58 | -55.7692307692 | 0.44 | 11.7 | 129681.589162 | CX |
| 260 | 0.51166126 | -0.05166126 | -10.0967698825 | 0.22631559 | 11.7 | 129326.786799 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780530600 | 0.46 | 0 | 0.00 | 0.46 | 0.48 | 0.44 | 24837 |
| 1780444200 | 0.46 | -0.06 | -11.54 | 0.52 | 0.52 | 0.44 | 17478 |
| 1780357800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.5 | 3634 |
| 1780271400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 3389 |
| 1780185000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 11597 |
| 1780098600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.51 | 4648 |
| 1780012200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.51 | 7052 |
| 1779925800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.55 | 0.53 | 3595 |
| 1779839400 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.52 | 15186 |
| 1779753000 | 0.54 | -0.01 | -1.82 | 0.57 | 0.57 | 0.53 | 8720 |
| 1779666600 | 0.55 | -0.02 | -3.51 | 0.57 | 0.57 | 0.55 | 6090 |
| 1779580200 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.54 | 8744 |
| 1779493800 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 15019 |
| 1779407400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.6 | 0.51 | 31972 |
| 1779321000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1779234600 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.53 | 10687 |
| 1779148200 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.52 | 25007 |
| 1779061800 | 0.56 | -0.01 | -1.75 | 0.57 | 0.57 | 0.55 | 10633 |
| 1778975400 | 0.57 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 5827 |
| 1778889000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.56 | 5740 |
| 1778802600 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 12006 |
| 1778716200 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.58 | 22775 |
| 1778629800 | 0.63 | -0.03 | -4.55 | 0.65 | 0.74 | 0.61 | 35638 |
| 1778543400 | 0.66 | -0.02 | -2.94 | 0.68 | 0.82 | 0.61 | 149315 |
| 1778457000 | 0.68 | 0.09 | 15.25 | 0.59 | 0.75 | 0.57 | 207471 |
| 1778370600 | 0.59 | 0.02 | 3.51 | 0.57 | 0.6 | 0.55 | 60004 |
| 1778284200 | 0.57 | 0.01 | 1.79 | 0.55 | 0.57 | 0.54 | 23193 |
| 1778197800 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.55 | 11672 |
| 1778111400 | 0.56 | -0.01 | -1.75 | 0.57 | 0.57 | 0.54 | 18566 |
| 1778025000 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.55 | 12542 |
| 1777938600 | 0.56 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 9253 |
| 1777852200 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.55 | 5272 |
| 1777765800 | 0.56 | 0 | 0.00 | 0.55 | 0.58 | 0.54 | 9444 |
| 1777679400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.54 | 19420 |
| 1777593000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.57 | 0.53 | 5860 |
| 1777506600 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.53 | 6516 |
| 1777420200 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.54 | 8150 |
| 1777333800 | 0.54 | -0.02 | -3.57 | 0.55 | 0.57 | 0.54 | 5068 |
| 1777247400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.55 | 7101 |
| 1777161000 | 0.55 | -0.01 | -1.79 | 0.55 | 0.58 | 0.54 | 8206 |
| 1777074600 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.54 | 5065 |
| 1776988200 | 0.55 | -0.02 | -3.51 | 0.57 | 0.57 | 0.54 | 7978 |
| 1776901800 | 0.57 | 0.01 | 1.79 | 0.56 | 0.57 | 0.55 | 13914 |
| 1776815400 | 0.56 | -0.01 | -1.75 | 0.57 | 0.58 | 0.55 | 3117 |
| 1776729000 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.56 | 4089 |
| 1776642600 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.55 | 14317 |
| 1776556200 | 0.56 | -0.03 | -5.08 | 0.59 | 0.61 | 0.55 | 15397 |
| 1776469800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 14716 |
| 1776383400 | 0.58 | 0.01 | 1.75 | 0.57 | 0.58 | 0.57 | 3451 |
| 1776297000 | 0.57 | -0.01 | -1.72 | 0.58 | 0.59 | 0.55 | 13662 |
| 1776210600 | 0.58 | 0.01 | 1.75 | 0.57 | 0.6 | 0.57 | 10991 |
| 1776124200 | 0.57 | -0.01 | -1.72 | 0.58 | 0.59 | 0.56 | 10676 |
| 1776037800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 1951 |
| 1775951400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 9528 |
| 1775865000 | 0.6 | 0.01 | 1.69 | 0.59 | 0.62 | 0.57 | 9411 |
| 1775778600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 5891 |
| 1775692200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 8031 |
| 1775605800 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.57 | 6016 |
| 1775519400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 1176 |
| 1775433000 | 0.59 | 0.02 | 3.51 | 0.57 | 0.62 | 0.57 | 12682 |
| 1775346600 | 0.57 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 5023 |
| 1775260200 | 0.58 | 0.01 | 1.75 | 0.57 | 0.59 | 0.56 | 5087 |
| 1775173800 | 0.57 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 3193 |
| 1775087400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.57 | 7015 |
| 1775001000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.57 | 3070 |
| 1774914600 | 0.58 | 0.01 | 1.75 | 0.57 | 0.6 | 0.57 | 9189 |
| 1774828200 | 0.57 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 13257 |
| 1774741800 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.57 | 2391 |
| 1774655400 | 0.58 | -0.03 | -4.92 | 0.61 | 0.61 | 0.57 | 3498 |
| 1774569000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.58 | 8506 |
| 1774482600 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 1326 |
| 1774396200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.61 | 1449 |
| 1774309800 | 0.63 | 0.02 | 3.28 | 0.62 | 0.64 | 0.61 | 4179 |
| 1774223400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.61 | 6314 |
| 1774137000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 1675 |
| 1774050600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 2031 |
| 1773964200 | 0.64 | -0.04 | -5.88 | 0.68 | 0.68 | 0.62 | 7971 |
| 1773877800 | 0.68 | 0.01 | 1.49 | 0.67 | 0.7 | 0.64 | 12135 |
| 1773791400 | 0.67 | 0 | 0.00 | 0.66 | 0.7 | 0.66 | 7263 |
| 1773705000 | 0.67 | 0.03 | 4.69 | 0.65 | 0.68 | 0.63 | 20600 |
| 1773618600 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.62 | 8658 |
| 1773532200 | 0.62 | 0 | 0.00 | 0.62 | 0.68 | 0.59 | 17487 |
| 1773445800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.64 | 0.59 | 19922 |
| 1773359400 | 0.61 | 0.03 | 5.17 | 0.58 | 0.63 | 0.57 | 39754 |
| 1773273000 | 0.58 | -0.05 | -7.94 | 0.63 | 0.64 | 0.54 | 25056 |
| 1773186600 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.62 | 11187 |
| 1773100200 | 0.63 | 0 | 0.00 | 0.64 | 0.75 | 0.61 | 60754 |
| 1773013800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.85 | 0.62 | 186024 |
| 1772927400 | 0.64 | 0.03 | 4.92 | 0.61 | 0.66 | 0.6 | 17181 |
| 1772841000 | 0.61 | 0 | 0.00 | 0.61 | 0.64 | 0.56 | 15874 |
| 1772754600 | 0.61 | -0.04 | -6.15 | 0.64 | 0.64 | 0.6 | 13741 |
| 1772668200 | 0.65 | 0.04 | 6.56 | 0.61 | 0.65 | 0.59 | 17972 |
|
AVT/BTC - BTC
-
|
AVT/EUR 0.00000000 €
+0.00%
|
|
AVT/USD $ 0.460000
+0.00%
|
AVT/GBP £ 0.00000000
+0.00%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
