Aventus(AVT) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), AVT 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 AVT

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	—	—	—	—	—	—	—	—	—	—	-11%	—	-11%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 13.	$0.2307	$0.2327	$0.2270	$0.2322	$6.69K	—	+0.65%
2026. 11. 12.	$0.2390	$0.2856	$0.2232	$0.2324	$57.44K	$2.02M	-2.74%
2026. 11. 11.	$0.2413	$0.2515	$0.2396	$0.2396	$10.45K	—	-0.70%
2026. 11. 10.	$0.2464	$0.2464	$0.2364	$0.2459	$14.33K	—	-0.21%
2026. 11. 09.	$0.2606	$0.2670	$0.2380	$0.2444	$27.18K	—	-6.21%
2026. 10. 26.	$0.3277	$0.3950	$0.3206	$0.3850	$37.64K	—	+17.47%
2026. 10. 25.	$0.3056	$0.3529	$0.3014	$0.3253	$60.84K	—	+6.45%
2026. 10. 24.	$0.3149	$0.3175	$0.2900	$0.3056	$53.93K	—	-2.95%
2026. 10. 23.	$0.3495	$0.3519	$0.3005	$0.3005	$72.94K	—	-14.02%
2026. 10. 22.	$0.3520	$0.3580	$0.3226	$0.3512	$73.07K	—	-0.23%
2026. 10. 21.	$0.3462	$0.4100	$0.3400	$0.3538	$168.44K	—	+2.21%
2026. 10. 20.	$0.3487	$0.3530	$0.3171	$0.3462	$100.05K	—	-0.72%
2026. 10. 19.	$0.3710	$0.4180	$0.3450	$0.3486	$120.64K	$2.93M	-6.03%
2026. 10. 18.	$0.3460	$0.4200	$0.3300	$0.3737	$259.80K	—	+7.99%
2026. 10. 17.	$0.3070	$0.3650	$0.3043	$0.3470	$199.00K	—	+13.03%
2026. 10. 16.	$0.3320	$0.3355	$0.3043	$0.3070	$28.32K	—	-7.53%
2026. 10. 15.	$0.3070	$0.3390	$0.2871	$0.3299	$136.14K	—	+7.45%
2026. 10. 14.	$0.3350	$0.3491	$0.3010	$0.3070	$590.49K	—	-8.36%
2026. 10. 13.	$0.2915	$0.3497	$0.2817	$0.3380	$1.11M	—	+15.94%
2026. 10. 12.	$0.3163	$0.3550	$0.2790	$0.2915	$864.22K	$2.41M	-7.83%
2026. 10. 11.	$0.3311	$0.4170	$0.2800	$0.3169	$3.05M	$2.62M	-4.27%
2026. 10. 10.	$0.2754	$0.3473	$0.2663	$0.3330	$759.27K	—	+20.90%
2026. 10. 09.	$0.2719	$0.2800	$0.2632	$0.2734	$85.49K	—	+0.56%
2026. 10. 08.	$0.2593	$0.2808	$0.2550	$0.2732	$53.46K	—	+5.38%
2026. 10. 07.	$0.2868	$0.3023	$0.2575	$0.2605	$51.05K	—	-9.17%
2026. 10. 06.	$0.2720	$0.3096	$0.2557	$0.2868	$93.89K	—	+5.43%
2026. 10. 05.	$0.2840	$0.3129	$0.2710	$0.2747	$65.63K	—	-3.30%
2026. 10. 04.	$0.2694	$0.3113	$0.2647	$0.2840	$137.44K	—	+5.42%
2026. 10. 03.	$0.2681	$0.2707	$0.2621	$0.2694	$32.01K	—	+0.47%
2026. 10. 02.	$0.2877	$0.2880	$0.2643	$0.2681	$109.23K	—	-6.80%
2026. 10. 01.	$0.2897	$0.3114	$0.2750	$0.2806	$176.06K	—	-3.16%
2026. 09. 30.	$0.3165	$0.3394	$0.2655	$0.2897	$347.16K	—	-8.47%
2026. 09. 29.	$0.3611	$0.3800	$0.2528	$0.3051	$976.79K	—	-15.50%
2026. 09. 28.	$0.2286	$0.4250	$0.2286	$0.3611	$3.43M	—	+57.91%
2026. 09. 27.	$0.2115	$0.2500	$0.2000	$0.2265	$160.56K	—	+7.08%
2026. 09. 26.	$0.2072	$0.2240	$0.1994	$0.2098	$58.16K	—	+1.28%
2026. 09. 25.	$0.1967	$0.2117	$0.1954	$0.2079	$55.23K	—	+5.68%
2026. 09. 24.	$0.2013	$0.2300	$0.1833	$0.1979	$170.74K	—	-1.72%
2026. 09. 23.	$0.1955	$0.2486	$0.1918	$0.2017	$199.16K	—	+3.17%
2026. 09. 22.	$0.1884	$0.1975	$0.1831	$0.1955	$38.92K	—	+3.78%
2026. 09. 21.	$0.1830	$0.2000	$0.1713	$0.1882	$75.38K	—	+2.84%
2026. 09. 20.	$0.1746	$0.1830	$0.1669	$0.1830	$46.05K	—	+4.83%
2026. 09. 19.	$0.1848	$0.1902	$0.1600	$0.1770	$49.66K	—	-4.22%
2026. 09. 18.	$0.1726	$0.2000	$0.1726	$0.1850	$36.52K	—	+7.17%
2026. 09. 17.	$0.1761	$0.1849	$0.1726	$0.1743	$10.58K	—	-0.99%
2026. 09. 16.	$0.1802	$0.1810	$0.1700	$0.1750	$20.22K	—	-2.89%
2026. 09. 15.	$0.1934	$0.1972	$0.1792	$0.1804	$23.05K	—	-6.75%
2026. 09. 14.	$0.1914	$0.1937	$0.1866	$0.1906	$26.15K	—	-0.40%
2026. 09. 13.	$0.2000	$0.2030	$0.1870	$0.1914	$39.08K	—	-4.28%
2026. 09. 12.	$0.1950	$0.2090	$0.1935	$0.2000	$18.13K	—	+2.57%
2026. 09. 11.	$0.1935	$0.1985	$0.1906	$0.1955	$8.26K	—	+1.06%
2026. 09. 10.	$0.1972	$0.2080	$0.1900	$0.1901	$40.37K	—	-3.57%
2026. 09. 09.	$0.2060	$0.2068	$0.1915	$0.1932	$27.95K	—	-6.20%
2026. 09. 08.	$0.2008	$0.2100	$0.2004	$0.2027	$14.56K	—	+0.93%
2026. 09. 07.	$0.2013	$0.2075	$0.1950	$0.2007	$25.00K	—	-0.31%
2026. 09. 06.	$0.2062	$0.2149	$0.1980	$0.1987	$25.29K	—	-3.61%
2026. 09. 05.	$0.2034	$0.2150	$0.2002	$0.2103	$33.68K	—	+3.40%
2026. 09. 04.	$0.1939	$0.2073	$0.1920	$0.2027	$50.78K	—	+4.55%
2026. 09. 03.	$0.2096	$0.2239	$0.1915	$0.1940	$148.77K	—	-7.47%
2026. 09. 02.	$0.1954	$0.2500	$0.1950	$0.2093	$190.21K	—	+7.12%
2026. 09. 01.	$0.1987	$0.2169	$0.1923	$0.1940	$27.58K	—	-2.37%
2026. 08. 31.	$0.1956	$0.2046	$0.1920	$0.1993	$21.69K	—	+1.91%
2026. 08. 30.	$0.2134	$0.2233	$0.1900	$0.1965	$147.11K	—	-7.91%
2026. 08. 29.	$0.1830	$0.2475	$0.1826	$0.2153	$401.58K	—	+17.62%
2026. 08. 28.	$0.1952	$0.1989	$0.1755	$0.1829	$54.58K	—	-6.29%
2026. 08. 27.	$0.2015	$0.2135	$0.1758	$0.1951	$94.26K	—	-3.16%
2026. 08. 26.	$0.1940	$0.2250	$0.1825	$0.2020	$247.00K	—	+4.13%
2026. 08. 25.	$0.1786	$0.2150	$0.1702	$0.1920	$203.24K	—	+7.50%
2026. 08. 24.	$0.1870	$0.1980	$0.1750	$0.1786	$125.24K	—	-4.49%
2026. 08. 23.	$0.1860	$0.1940	$0.1820	$0.1880	$66.06K	—	+1.06%
2026. 08. 22.	$0.1930	$0.1997	$0.1815	$0.1860	$102.32K	—	-3.62%
2026. 08. 21.	$0.1970	$0.2120	$0.1850	$0.1919	$169.41K	—	-2.59%
2026. 08. 20.	$0.1970	$0.2200	$0.1915	$0.1982	$146.13K	—	+0.59%
2026. 08. 19.	$0.2233	$0.2256	$0.1770	$0.1970	$259.14K	—	-11.79%
2026. 08. 18.	$0.2878	$0.2878	$0.2100	$0.2170	$335.32K	—	-24.59%
2026. 08. 17.	$0.3200	$0.3900	$0.1821	$0.2800	$1.87M	—	-12.50%
2026. 08. 16.	$0.3900	$0.3900	$0.09000	$0.3200	$594.36K	—	-17.95%
2026. 08. 15.	$0.3900	$0.4000	$0.3900	$0.3900	$1.18K	—	+0.00%
2026. 08. 14.	$0.4200	$0.4300	$0.3900	$0.4000	$10.95K	—	-4.76%
2026. 08. 13.	$0.3900	$0.4400	$0.3800	$0.4200	$24.78K	—	+7.69%
2026. 08. 12.	$0.3900	$0.4300	$0.3900	$0.3900	$11.35K	—	+0.00%
2026. 08. 11.	$0.3900	$0.4200	$0.3800	$0.4000	$11.35K	—	+2.56%
2026. 08. 10.	$0.3900	$0.4000	$0.3800	$0.3800	$534.53	—	-2.56%
2026. 08. 09.	$0.3900	$0.4100	$0.3800	$0.4000	$5.24K	—	+2.56%
2026. 08. 08.	$0.3900	$0.3900	$0.3800	$0.3800	$854.92	—	-2.56%
2026. 08. 07.	$0.3900	$0.4000	$0.3900	$0.4000	$1.70K	—	+2.56%
2026. 08. 06.	$0.3900	$0.4100	$0.3800	$0.3900	$4.51K	—	+0.00%
2026. 08. 05.	$0.3900	$0.4000	$0.3800	$0.4000	$4.65K	—	+2.56%
2026. 08. 04.	$0.3900	$0.4000	$0.3800	$0.3900	$2.97K	—	+0.00%
2026. 08. 03.	$0.3900	$0.4100	$0.3800	$0.4000	$1.31K	—	+2.56%
2026. 08. 02.	$0.3900	$0.4100	$0.3900	$0.3900	$3.15K	—	+0.00%
2026. 08. 01.	$0.4000	$0.4100	$0.3900	$0.3900	$728.77	—	-2.50%
2026. 07. 31.	$0.4100	$0.4200	$0.3900	$0.4100	$3.90K	—	+0.00%
2026. 07. 30.	$0.4000	$0.4200	$0.3900	$0.4100	$1.59K	—	+2.50%
2026. 07. 29.	$0.4200	$0.4200	$0.3900	$0.4100	$2.81K	—	-2.38%
2026. 07. 28.	$0.4200	$0.4300	$0.4100	$0.4200	$3.84K	—	+0.00%
2026. 07. 27.	$0.4300	$0.4300	$0.4100	$0.4200	$2.43K	—	-2.33%
2026. 07. 26.	$0.4300	$0.4300	$0.4100	$0.4300	$1.81K	—	+0.00%
2026. 07. 25.	$0.4300	$0.4500	$0.4200	$0.4200	$1.90K	—	-2.33%
2026. 07. 24.	$0.4200	$0.4500	$0.4100	$0.4400	$7.89K	—	+4.76%
2026. 07. 23.	$0.4300	$0.4400	$0.4100	$0.4300	$8.43K	—	+0.00%
2026. 07. 22.	$0.4400	$0.4400	$0.4100	$0.4300	$9.63K	—	-2.27%
2026. 07. 21.	$0.4500	$0.4500	$0.4200	$0.4400	$9.09K	—	-2.22%
2026. 07. 20.	$0.4600	$0.4600	$0.4200	$0.4500	$9.68K	—	-2.17%
2026. 07. 19.	$0.4600	$0.4600	$0.4400	$0.4500	$3.11K	—	-2.17%
2026. 07. 18.	$0.4700	$0.4700	$0.4500	$0.4500	$1.82K	—	-4.26%
2026. 07. 17.	$0.4600	$0.4900	$0.4400	$0.4700	$21.74K	—	+2.17%
2026. 07. 16.	$0.4700	$0.4700	$0.4500	$0.4600	$4.50K	—	-2.13%
2026. 07. 15.	$0.5000	$0.5100	$0.4600	$0.4600	$18.01K	—	-8.00%
2026. 07. 14.	$0.5000	$0.5400	$0.4700	$0.5000	$19.63K	—	+0.00%
2026. 07. 13.	$0.5300	$0.5300	$0.4700	$0.4900	$31.87K	—	-7.55%
2026. 07. 12.	$0.5200	$0.5800	$0.5100	$0.5200	$15.23K	—	+0.00%
2026. 07. 11.	$0.5200	$0.5300	$0.5000	$0.5200	$17.74K	—	+0.00%
2026. 07. 10.	$0.5100	$0.5600	$0.5000	$0.5200	$65.63K	—	+1.96%
2026. 07. 09.	$0.5000	$0.6500	$0.4900	$0.5200	$220.02K	—	+4.00%
2026. 07. 08.	$0.5300	$0.5400	$0.4600	$0.4900	$25.41K	—	-7.55%
2026. 07. 07.	$0.4500	$0.5400	$0.4400	$0.5200	$138.35K	—	+15.56%
2026. 07. 06.	$0.4400	$0.4500	$0.4300	$0.4500	$5.03K	—	+2.27%
2026. 07. 05.	$0.4400	$0.4700	$0.4200	$0.4400	$12.10K	—	+0.00%
2026. 07. 04.	$0.4700	$0.4800	$0.4300	$0.4400	$25.34K	—	-6.38%
2026. 07. 03.	$0.4200	$0.5900	$0.4100	$0.4500	$99.12K	—	+7.14%
2026. 07. 02.	$0.3900	$0.5400	$0.3700	$0.4200	$82.14K	—	+7.69%
2026. 07. 01.	$0.4200	$0.4300	$0.3700	$0.3800	$56.43K	—	-9.52%
2026. 06. 30.	$0.3800	$0.5200	$0.3600	$0.4300	$217.93K	—	+13.16%
2026. 06. 29.	$0.3500	$0.3800	$0.3400	$0.3800	$24.40K	—	+8.57%
2026. 06. 28.	$0.3600	$0.3600	$0.3400	$0.3500	$1.78K	—	-2.78%
2026. 06. 27.	$0.3600	$0.3700	$0.3400	$0.3500	$15.72K	—	-2.78%
2026. 06. 26.	$0.3600	$0.3600	$0.3500	$0.3600	$2.48K	—	+0.00%
2026. 06. 25.	$0.3500	$0.3700	$0.3400	$0.3600	$14.06K	—	+2.86%
2026. 06. 24.	$0.3800	$0.3900	$0.3500	$0.3600	$19.33K	—	-5.26%
2026. 06. 23.	$0.3900	$0.3900	$0.3700	$0.3800	$3.95K	—	-2.56%
2026. 06. 22.	$0.3900	$0.4200	$0.3800	$0.3800	$12.08K	—	-2.56%
2026. 06. 21.	$0.4000	$0.4000	$0.3800	$0.3900	$5.47K	—	-2.50%
2026. 06. 20.	$0.3900	$0.4000	$0.3800	$0.3900	$3.78K	—	+0.00%
2026. 06. 19.	$0.3800	$0.4000	$0.3700	$0.4000	$9.60K	—	+5.26%
2026. 06. 18.	$0.4200	$0.4400	$0.3500	$0.3800	$27.30K	—	-9.52%
2026. 06. 17.	$0.4200	$0.4400	$0.4100	$0.4200	$8.53K	—	+0.00%
2026. 06. 16.	$0.4100	$0.4300	$0.4100	$0.4300	$3.14K	—	+4.88%
2026. 06. 15.	$0.4300	$0.4300	$0.4000	$0.4200	$7.38K	—	-2.33%
2026. 06. 14.	$0.4200	$0.4300	$0.4100	$0.4200	$3.10K	—	+0.00%
2026. 06. 13.	$0.4400	$0.4400	$0.4100	$0.4200	$5.00K	—	-4.55%
2026. 06. 12.	$0.4100	$0.4600	$0.4000	$0.4400	$18.15K	—	+7.32%
2026. 06. 11.	$0.4000	$0.4200	$0.3900	$0.4200	$8.72K	—	+5.00%
2026. 06. 10.	$0.4300	$0.4300	$0.3700	$0.4000	$33.24K	—	-6.98%
2026. 06. 09.	$0.4300	$0.4400	$0.4200	$0.4200	$4.69K	—	-2.33%
2026. 06. 08.	$0.4200	$0.4500	$0.4200	$0.4400	$10.41K	—	+4.76%
2026. 06. 07.	$0.4200	$0.4400	$0.4100	$0.4300	$6.80K	—	+2.38%
2026. 06. 06.	$0.4100	$0.4500	$0.4100	$0.4300	$21.55K	—	+4.88%
2026. 06. 05.	$0.4500	$0.4500	$0.3900	$0.4000	$15.51K	—	-11.11%
2026. 06. 04.	$0.4600	$0.4600	$0.4400	$0.4500	$3.39K	—	-2.17%
2026. 06. 03.	$0.4600	$0.4800	$0.4400	$0.4600	$19.07K	—	+0.00%
2026. 06. 02.	$0.5200	$0.5200	$0.4300	$0.4600	$22.10K	—	-11.54%
2026. 06. 01.	$0.5400	$0.5400	$0.5000	$0.5200	$4.03K	—	-3.70%
2026. 05. 31.	$0.5400	$0.5400	$0.5200	$0.5300	$2.80K	—	-1.85%
2026. 05. 30.	$0.5300	$0.5400	$0.5100	$0.5400	$7.67K	—	+1.89%
2026. 05. 29.	$0.5100	$0.5400	$0.5100	$0.5300	$5.04K	—	+3.92%
2026. 05. 28.	$0.5400	$0.5400	$0.5000	$0.5200	$7.63K	—	-3.70%
2026. 05. 27.	$0.5400	$0.5500	$0.5200	$0.5200	$4.88K	—	-3.70%
2026. 05. 26.	$0.5300	$0.5600	$0.5200	$0.5400	$24.25K	—	+1.89%
2026. 05. 25.	$0.5500	$0.5600	$0.5200	$0.5400	$14.62K	—	-1.82%
2026. 05. 24.	$0.5700	$0.5700	$0.5400	$0.5500	$15.39K	—	-3.51%
2026. 05. 23.	$0.5500	$0.5800	$0.5400	$0.5600	$9.16K	—	+1.82%
2026. 05. 22.	$0.5800	$0.5900	$0.5500	$0.5500	$24.40K	—	-5.17%
2026. 05. 21.	$0.5400	$0.6100	$0.5100	$0.5600	$68.51K	—	+3.70%
2026. 05. 20.	$0.5600	$0.6700	$0.5100	$0.5400	$218.29K	—	-3.57%
2026. 05. 19.	$0.5600	$0.5700	$0.5300	$0.5600	$12.66K	—	+0.00%
2026. 05. 18.	$0.5500	$0.5700	$0.5100	$0.5400	$39.26K	—	-1.82%
2026. 05. 17.	$0.5700	$0.5800	$0.5400	$0.5500	$48.93K	—	-3.51%
2026. 05. 16.	$0.5800	$0.6000	$0.5600	$0.5700	$8.14K	—	-1.72%
2026. 05. 15.	$0.6000	$0.6200	$0.5600	$0.5900	$24.19K	—	-1.67%
2026. 05. 14.	$0.6200	$0.6200	$0.5800	$0.6000	$26.96K	—	-3.23%
2026. 05. 13.	$0.6500	$0.6500	$0.5800	$0.6100	$42.57K	—	-6.15%
2026. 05. 12.	$0.6500	$0.7400	$0.6000	$0.6400	$84.13K	—	-1.54%
2026. 05. 11.	$0.6600	$0.8200	$0.6100	$0.6600	$411.53K	—	+0.00%
2026. 05. 10.	$0.5900	$0.7600	$0.5700	$0.6800	$440.25K	—	+15.25%
2026. 05. 09.	$0.5700	$0.6000	$0.5500	$0.5900	$60.24K	—	+3.51%
2026. 05. 08.	$0.5500	$0.5700	$0.5400	$0.5600	$13.40K	—	+1.82%
2026. 05. 07.	$0.5600	$0.5700	$0.5500	$0.5500	$13.02K	—	-1.79%
2026. 05. 06.	$0.5700	$0.5700	$0.5300	$0.5600	$31.22K	—	-1.75%
2026. 05. 05.	$0.5600	$0.5800	$0.5400	$0.5600	$13.52K	—	+0.00%
2026. 05. 04.	$0.5600	$0.5900	$0.5300	$0.5600	$19.29K	—	+0.00%
2026. 05. 03.	$0.5600	$0.5700	$0.5500	$0.5500	$3.63K	—	-1.79%
2026. 05. 02.	$0.5500	$0.5800	$0.5400	$0.5600	$13.57K	—	+1.82%
2026. 05. 01.	$0.5500	$0.5700	$0.5400	$0.5500	$18.07K	—	+0.00%
2026. 04. 30.	$0.5300	$0.5700	$0.5200	$0.5500	$14.64K	—	+3.77%
2026. 04. 29.	$0.5500	$0.5600	$0.5300	$0.5400	$17.17K	—	-1.82%
2026. 04. 28.	$0.5500	$0.5600	$0.5400	$0.5400	$6.78K	—	-1.82%
2026. 04. 27.	$0.5500	$0.5700	$0.5400	$0.5500	$3.45K	—	+0.00%
2026. 04. 26.	$0.5500	$0.5700	$0.5400	$0.5500	$9.00K	—	+0.00%
2026. 04. 25.	$0.5600	$0.5800	$0.5400	$0.5500	$7.79K	—	-1.79%
2026. 04. 24.	$0.5600	$0.5700	$0.5300	$0.5600	$9.29K	—	+0.00%
2026. 04. 23.	$0.5600	$0.5700	$0.5400	$0.5500	$6.99K	—	-1.79%
2026. 04. 22.	$0.5600	$0.5700	$0.5500	$0.5600	$14.49K	—	+0.00%
2026. 04. 21.	$0.5700	$0.5800	$0.5500	$0.5600	$2.76K	—	-1.75%
2026. 04. 20.	$0.5600	$0.5800	$0.5600	$0.5700	$2.96K	—	+1.79%
2026. 04. 19.	$0.5600	$0.5900	$0.5500	$0.5600	$10.45K	—	+0.00%
2026. 04. 18.	$0.5900	$0.6100	$0.5500	$0.5600	$34.90K	—	-5.08%
2026. 04. 17.	$0.5800	$0.5900	$0.5600	$0.5900	$22.46K	—	+1.72%
2026. 04. 16.	$0.5700	$0.5800	$0.5600	$0.5800	$4.61K	—	+1.75%
2026. 04. 15.	$0.5700	$0.5900	$0.5500	$0.5700	$44.21K	—	+0.00%
2026. 04. 14.	$0.5800	$0.6000	$0.5600	$0.5800	$19.96K	—	+0.00%
2026. 04. 13.	$0.5800	$0.5900	$0.5600	$0.5800	$14.23K	—	+0.00%
2026. 04. 12.	$0.5900	$0.5900	$0.5800	$0.5800	$1.10K	—	-1.69%
2026. 04. 11.	$0.5900	$0.6200	$0.5800	$0.5900	$14.27K	—	+0.00%
2026. 04. 10.	$0.5800	$0.6200	$0.5700	$0.5900	$39.16K	—	+1.72%
2026. 04. 09.	$0.5900	$0.5900	$0.5600	$0.5800	$11.39K	—	-1.69%
2026. 04. 08.	$0.5900	$0.6000	$0.5800	$0.5900	$8.45K	—	+0.00%
2026. 04. 07.	$0.5900	$0.6100	$0.5700	$0.5900	$12.29K	—	+0.00%
2026. 04. 06.	$0.5800	$0.5900	$0.5800	$0.5900	$1.15K	—	+1.72%
2026. 04. 05.	$0.5700	$0.6200	$0.5700	$0.5900	$18.17K	—	+3.51%
2026. 04. 04.	$0.5800	$0.5800	$0.5400	$0.5800	$16.68K	—	+0.00%
2026. 04. 03.	$0.5700	$0.6000	$0.5600	$0.5700	$22.97K	—	+0.00%
2026. 04. 02.	$0.5900	$0.5900	$0.5600	$0.5700	$6.29K	—	-3.39%
2026. 04. 01.	$0.5800	$0.5900	$0.5700	$0.5900	$6.52K	—	+1.72%
2026. 03. 31.	$0.5700	$0.5900	$0.5700	$0.5900	$3.66K	—	+3.51%
2026. 03. 30.	$0.5700	$0.6000	$0.5700	$0.5700	$12.41K	—	+0.00%
2026. 03. 29.	$0.5800	$0.5800	$0.5500	$0.5700	$15.60K	—	-1.72%
2026. 03. 28.	$0.5900	$0.5900	$0.5700	$0.5800	$2.75K	—	-1.69%
2026. 03. 27.	$0.6000	$0.6100	$0.5700	$0.5800	$7.02K	—	-3.33%
2026. 03. 26.	$0.6300	$0.6300	$0.5800	$0.6100	$17.69K	—	-3.17%
2026. 03. 25.	$0.6300	$0.6300	$0.6200	$0.6300	$1.30K	—	+0.00%
2026. 03. 24.	$0.6400	$0.6400	$0.6100	$0.6300	$2.96K	—	-1.56%
2026. 03. 23.	$0.6100	$0.6400	$0.6100	$0.6400	$6.79K	—	+4.92%
2026. 03. 22.	$0.6200	$0.6400	$0.6100	$0.6300	$8.69K	—	+1.61%
2026. 03. 21.	$0.6400	$0.6400	$0.6200	$0.6200	$2.76K	—	-3.13%
2026. 03. 20.	$0.6400	$0.6500	$0.6300	$0.6300	$1.94K	—	-1.56%
2026. 03. 19.	$0.6700	$0.6800	$0.6200	$0.6400	$21.53K	—	-4.48%
2026. 03. 18.	$0.6700	$0.7000	$0.6400	$0.6700	$29.67K	—	+0.00%
2026. 03. 17.	$0.6600	$0.7000	$0.6600	$0.6700	$16.45K	—	+1.52%
2026. 03. 16.	$0.6400	$0.6900	$0.6300	$0.6600	$38.58K	—	+3.13%
2026. 03. 15.	$0.6200	$0.6600	$0.6200	$0.6300	$27.15K	—	+1.61%
2026. 03. 14.	$0.6300	$0.6800	$0.5900	$0.6200	$53.12K	—	-1.59%
2026. 03. 13.	$0.6000	$0.6400	$0.5900	$0.6300	$39.28K	—	+5.00%
2026. 03. 12.	$0.5900	$0.6300	$0.5700	$0.6000	$52.64K	—	+1.69%
2026. 03. 11.	$0.6300	$0.6400	$0.5400	$0.5800	$70.16K	—	-7.94%
2026. 03. 10.	$0.6400	$0.6500	$0.6200	$0.6400	$11.36K	—	+0.00%
2026. 03. 09.	$0.6300	$0.7500	$0.6100	$0.6400	$92.91K	—	+1.59%
2026. 03. 08.	$0.6300	$0.8500	$0.6100	$0.6300	$331.69K	—	+0.00%
2026. 03. 07.	$0.6200	$0.6600	$0.5900	$0.6300	$32.22K	—	+1.61%
2026. 03. 06.	$0.6100	$0.6400	$0.5400	$0.6100	$30.35K	—	+0.00%
2026. 03. 05.	$0.6300	$0.6400	$0.5900	$0.6000	$14.20K	—	-4.76%
2026. 03. 04.	$0.6000	$0.6500	$0.5900	$0.6300	$30.46K	—	+5.00%
2026. 03. 03.	$0.6300	$0.7000	$0.5800	$0.6000	$86.79K	—	-4.76%
2026. 03. 02.	$0.6300	$0.6400	$0.6000	$0.6300	$25.43K	—	+0.00%
2026. 03. 01.	$0.6400	$0.6400	$0.6200	$0.6300	$18.98K	—	-1.56%
2026. 02. 28.	$0.6500	$0.6500	$0.5900	$0.6400	$58.82K	—	-1.54%
2026. 02. 27.	$0.6500	$0.7300	$0.6300	$0.6400	$91.31K	—	-1.54%
2026. 02. 26.	$0.6600	$0.6600	$0.6400	$0.6500	$4.78K	—	-1.52%
2026. 02. 25.	$0.6300	$0.6600	$0.6100	$0.6500	$20.77K	—	+3.17%
2026. 02. 24.	$0.6400	$0.6400	$0.6000	$0.6300	$14.38K	—	-1.56%
2026. 02. 23.	$0.6500	$0.6500	$0.6100	$0.6400	$9.31K	—	-1.54%
2026. 02. 22.	$0.6600	$0.7400	$0.6100	$0.6600	$66.08K	—	+0.00%
2026. 02. 21.	$0.6600	$0.7500	$0.6400	$0.6600	$77.58K	—	+0.00%
2026. 02. 20.	$0.6600	$0.6700	$0.6300	$0.6500	$20.62K	—	-1.52%
2026. 02. 19.	$0.6500	$0.6700	$0.6400	$0.6600	$7.54K	—	+1.54%
2026. 02. 18.	$0.6700	$0.6900	$0.6300	$0.6500	$27.20K	—	-2.99%
2026. 02. 17.	$0.6600	$0.6700	$0.6400	$0.6600	$7.30K	—	+0.00%
2026. 02. 16.	$0.6800	$0.6900	$0.6600	$0.6700	$20.25K	—	-1.47%
2026. 02. 15.	$0.7000	$0.7000	$0.6600	$0.6800	$8.30K	—	-2.86%
2026. 02. 14.	$0.6700	$0.7100	$0.6500	$0.7000	$39.83K	—	+4.48%
2026. 02. 13.	$0.6600	$0.7300	$0.5700	$0.6700	$65.60K	—	+1.52%
2026. 02. 12.	$0.6500	$0.6900	$0.6500	$0.6600	$8.18K	—	+1.54%
2026. 02. 11.	$0.6700	$0.6800	$0.6500	$0.6600	$10.90K	—	-1.49%
2026. 02. 10.	$0.6700	$0.6900	$0.6500	$0.6800	$8.93K	—	+1.49%
2026. 02. 09.	$0.6700	$0.6800	$0.6500	$0.6600	$9.53K	—	-1.49%
2026. 02. 08.	$0.6400	$0.7800	$0.5900	$0.6700	$91.29K	—	+4.69%
2026. 02. 07.	$0.6300	$0.6700	$0.6100	$0.6500	$17.61K	—	+3.17%
2026. 02. 06.	$0.6200	$0.6600	$0.5900	$0.6300	$25.45K	—	+1.61%
2026. 02. 05.	$0.6700	$0.6800	$0.5700	$0.6100	$42.12K	—	-8.96%
2026. 02. 04.	$0.6600	$0.7100	$0.6400	$0.6700	$36.15K	—	+1.52%
2026. 02. 03.	$0.7100	$0.7100	$0.6300	$0.6700	$38.95K	—	-5.63%
2026. 02. 02.	$0.7100	$0.7200	$0.6600	$0.7000	$18.75K	—	-1.41%
2026. 02. 01.	$0.7400	$0.9200	$0.6700	$0.7100	$144.11K	—	-4.05%
2026. 01. 31.	$0.7700	$0.7800	$0.7000	$0.7300	$35.52K	—	-5.19%
2026. 01. 30.	$0.7900	$0.8000	$0.7100	$0.7700	$62.06K	—	-2.53%
2026. 01. 29.	$0.8000	$0.8200	$0.7700	$0.7900	$33.33K	—	-1.25%
2026. 01. 28.	$0.8400	$0.8400	$0.8000	$0.8000	$10.34K	—	-4.76%
2026. 01. 27.	$0.8000	$0.8600	$0.7900	$0.8400	$40.67K	—	+5.00%
2026. 01. 26.	$0.8000	$0.8200	$0.7800	$0.8000	$7.99K	—	+0.00%
2026. 01. 25.	$0.8100	$0.8400	$0.7900	$0.8100	$14.99K	—	+0.00%
2026. 01. 24.	$0.8200	$0.8500	$0.7900	$0.8000	$24.13K	—	-2.44%
2026. 01. 23.	$0.8400	$0.8600	$0.8200	$0.8300	$8.47K	—	-1.19%
2026. 01. 22.	$0.8400	$0.8700	$0.8300	$0.8500	$21.50K	—	+1.19%
2026. 01. 21.	$0.8200	$0.8700	$0.8200	$0.8300	$28.54K	—	+1.22%
2026. 01. 20.	$0.8300	$0.8400	$0.7800	$0.8200	$26.69K	—	-1.20%
2026. 01. 19.	$0.8300	$0.8500	$0.8100	$0.8400	$29.53K	—	+1.20%
2026. 01. 18.	$0.8800	$0.9000	$0.8200	$0.8400	$20.34K	—	-4.55%
2026. 01. 17.	$0.8700	$0.9100	$0.8700	$0.8800	$9.00K	—	+1.15%
2026. 01. 16.	$0.8600	$0.9100	$0.8600	$0.8700	$15.40K	—	+1.16%
2026. 01. 15.	$0.8900	$0.9100	$0.8600	$0.8600	$30.11K	—	-3.37%
2026. 01. 14.	$0.9100	$0.9600	$0.8800	$0.9100	$79.20K	—	+0.00%
2026. 01. 13.	$0.9100	$1.05	$0.8700	$0.9200	$140.78K	—	+1.10%
2026. 01. 12.	$0.9200	$0.9400	$0.8800	$0.9000	$17.14K	—	-2.17%
2026. 01. 11.	$0.9200	$0.9300	$0.8900	$0.9200	$10.99K	—	+0.00%
2026. 01. 10.	$0.9400	$0.9500	$0.8900	$0.9200	$26.52K	—	-2.13%
2026. 01. 09.	$0.9500	$0.9600	$0.9000	$0.9400	$28.07K	—	-1.05%
2026. 01. 08.	$0.9500	$0.9800	$0.9100	$0.9400	$51.64K	—	-1.05%
2026. 01. 07.	$0.9600	$0.9900	$0.9300	$0.9600	$26.56K	—	+0.00%
2026. 01. 06.	$0.9600	$1.02	$0.9200	$0.9700	$77.80K	—	+1.04%
2026. 01. 05.	$0.9400	$1.02	$0.9300	$0.9700	$44.83K	—	+3.19%
2026. 01. 04.	$0.9100	$0.9800	$0.8900	$0.9400	$26.46K	—	+3.30%
2026. 01. 03.	$0.9000	$1.00	$0.8600	$0.9100	$138.13K	—	+1.11%
2026. 01. 02.	$0.8800	$0.9400	$0.8700	$0.9200	$47.75K	—	+4.55%
2026. 01. 01.	$0.8400	$0.9300	$0.8200	$0.8700	$64.13K	—	+3.57%
2025. 12. 31.	$0.8600	$0.8600	$0.8000	$0.8200	$75.30K	—	-4.65%
2025. 12. 30.	$0.8700	$0.9800	$0.8200	$0.8400	$103.53K	—	-3.45%
2025. 12. 29.	$0.8800	$1.00	$0.8500	$0.8500	$65.81K	—	-3.41%
2025. 12. 28.	$0.8600	$0.8800	$0.8300	$0.8700	$26.50K	—	+1.16%
2025. 12. 27.	$0.8400	$0.8900	$0.8200	$0.8700	$42.95K	—	+3.57%
2025. 12. 26.	$0.8500	$0.8700	$0.8200	$0.8400	$20.22K	—	-1.18%
2025. 12. 25.	$0.8300	$0.9100	$0.8300	$0.8600	$43.09K	—	+3.61%
2025. 12. 24.	$0.8000	$1.01	$0.7700	$0.8300	$247.43K	—	+3.75%
2025. 12. 23.	$0.7800	$0.8200	$0.7700	$0.8000	$27.48K	—	+2.56%
2025. 12. 22.	$0.7900	$0.8000	$0.7600	$0.7700	$29.61K	—	-2.53%
2025. 12. 21.	$0.7900	$0.8100	$0.7900	$0.8000	$6.16K	—	+1.27%
2025. 12. 20.	$0.8000	$0.9300	$0.7600	$0.7800	$56.96K	—	-2.50%
2025. 12. 19.	$0.7600	$0.8300	$0.7600	$0.8100	$37.46K	—	+6.58%
2025. 12. 18.	$0.7800	$0.8100	$0.7600	$0.7700	$24.76K	—	-1.28%
2025. 12. 17.	$0.8400	$0.8700	$0.7800	$0.7800	$67.94K	—	-7.14%
2025. 12. 16.	$0.8500	$0.8600	$0.8200	$0.8200	$16.55K	—	-3.53%
2025. 12. 15.	$0.8800	$0.9200	$0.8300	$0.8400	$31.53K	—	-4.55%
2025. 12. 14.	$0.8900	$0.9200	$0.8600	$0.8700	$14.41K	—	-2.25%
2025. 12. 13.	$0.9600	$0.9800	$0.8800	$0.9000	$61.97K	—	-6.25%
2025. 12. 12.	$0.8700	$1.08	$0.8600	$0.9600	$202.95K	—	+10.34%
2025. 12. 11.	$0.8700	$0.8800	$0.8500	$0.8700	$15.44K	—	+0.00%
2025. 12. 10.	$0.9000	$0.9000	$0.8500	$0.8700	$51.88K	—	-3.33%
2025. 12. 09.	$0.9200	$0.9200	$0.8700	$0.8900	$42.54K	—	-3.26%
2025. 12. 08.	$0.9200	$0.9600	$0.8800	$0.9000	$96.23K	—	-2.17%
2025. 12. 07.	$0.9600	$0.9900	$0.8800	$0.9200	$229.97K	—	-4.17%
2025. 12. 06.	$1.00	$1.31	$0.9300	$0.9700	$1.52M	—	-3.00%
2025. 12. 05.	$0.8700	$1.19	$0.8400	$0.9900	$487.99K	—	+13.79%
2025. 12. 04.	$0.8700	$0.9200	$0.8500	$0.8700	$38.46K	—	+0.00%
2025. 12. 03.	$0.8900	$0.9500	$0.8500	$0.8800	$67.07K	—	-1.12%
2025. 12. 02.	$0.8400	$0.8800	$0.8200	$0.8800	$19.32K	—	+4.76%
2025. 12. 01.	$0.8900	$0.8900	$0.8100	$0.8500	$35.52K	—	-4.49%
2025. 11. 30.	$0.8900	$0.9300	$0.8800	$0.8900	$19.66K	—	+0.00%
2025. 11. 29.	$0.9100	$0.9300	$0.8700	$0.8900	$18.89K	—	-2.20%
2025. 11. 28.	$0.9000	$0.9300	$0.8300	$0.9000	$100.78K	—	+0.00%
2025. 11. 27.	$0.9200	$0.9400	$0.8800	$0.9000	$36.47K	—	-2.17%
2025. 11. 26.	$0.9200	$0.9300	$0.9000	$0.9300	$22.56K	—	+1.09%
2025. 11. 25.	$0.9400	$0.9400	$0.8700	$0.9200	$26.55K	—	-2.13%
2025. 11. 24.	$0.9200	$0.9500	$0.8800	$0.9400	$32.24K	—	+2.17%
2025. 11. 23.	$0.9800	$1.23	$0.8200	$0.9300	$310.68K	—	-5.10%
2025. 11. 22.	$0.9300	$0.9900	$0.9100	$0.9700	$73.30K	—	+4.30%
2025. 11. 21.	$0.9800	$1.00	$0.9000	$0.9300	$37.64K	—	-5.10%
2025. 11. 20.	$1.02	$1.10	$0.9700	$0.9800	$54.70K	—	-3.92%
2025. 11. 19.	$1.05	$1.06	$0.9900	$1.01	$27.17K	—	-3.81%
2025. 11. 18.	$1.03	$1.07	$0.9700	$1.05	$66.70K	—	+1.94%
2025. 11. 17.	$1.13	$1.13	$0.9900	$1.02	$107.56K	—	-9.73%
2025. 11. 16.	$1.16	$1.17	$1.10	$1.12	$30.65K	—	-3.45%
2025. 11. 15.	$1.19	$1.20	$1.17	$1.17	$10.59K	—	-1.68%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

Aventus(AVT) 가격 기록

월별 수익률 AVT

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스