Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 18, 2025 $1.76
+0.81%
$18.83 million $63,394
Aug 17, 2025 $1.75
-0.11%
$18.68 million $48,289
Aug 16, 2025 $1.75
-3.85%
$18.7 million $25,384
Aug 15, 2025 $1.82
+3.21%
$19.44 million $90,550
Aug 14, 2025 $1.76
-0.91%
$18.84 million $78,810
Aug 13, 2025 $1.78
+3.51%
$19.01 million $187,088
Aug 12, 2025 $1.72
+3.51%
$18.37 million $714,916
Aug 11, 2025 $1.66
-1.00%
$17.72 million $136,886
Aug 10, 2025 $1.67
-1.12%
$17.93 million $303,969
Aug 9, 2025 $1.7
+4.45%
$18.09 million $304,321
Aug 8, 2025 $1.64
-0.73%
$17.44 million $195,361
Aug 7, 2025 $1.65
+3.53%
$17.63 million $184,084
Aug 6, 2025 $1.59
+1.53%
$16.97 million $257,582
Aug 5, 2025 $1.56
-6.86%
$16.72 million $271,129
Aug 4, 2025 $1.68
+3.34%
$17.95 million $185,207
Aug 3, 2025 $1.63
+7.57%
$17.38 million $314,394
Aug 2, 2025 $1.51
-3.65%
$16.17 million $317,057
Aug 1, 2025 $1.55
-12.04%
$16.79 million $510,152
Jul 31, 2025 $1.76
+2.67%
$18.83 million $411,333
Jul 30, 2025 $1.72
+0.87%
$18.34 million $501,879
Jul 29, 2025 $1.7
-2.80%
$18.18 million $532,172
Jul 28, 2025 $1.75
-2.83%
$18.7 million $1.58 million
Jul 27, 2025 $1.8
+11.10%
$19.25 million $537,046
Jul 26, 2025 $1.62
+1.20%
$17.33 million $330,216
Jul 25, 2025 $1.6
-2.87%
$17.13 million $400,837
Jul 24, 2025 $1.65
+1.92%
$17.63 million $318,292
Jul 23, 2025 $1.62
-4.68%
$17.3 million $448,117
Jul 22, 2025 $1.7
+1.32%
$18.15 million $521,155
Jul 21, 2025 $1.68
-8.19%
$17.91 million $760,141
Jul 20, 2025 $1.83
-1.03%
$19.51 million $784,140
Jul 19, 2025 $1.85
-0.22%
$19.71 million $2.82 million
Jul 18, 2025 $1.86
+26.42%
$19.84 million $2.71 million
Jul 17, 2025 $1.47
+2.51%
$15.7 million $408,232
Jul 16, 2025 $1.43
-1.62%
$15.31 million $518,192
Jul 15, 2025 $1.46
+1.00%
$15.56 million $411,316
Jul 14, 2025 $1.44
+2.87%
$15.41 million $480,956
Jul 13, 2025 $1.4
+1.11%
$14.98 million $531,794
Jul 12, 2025 $1.39
-0.58%
$14.81 million $302,834
Jul 11, 2025 $1.39
+0.97%
$14.9 million $334,866
Jul 10, 2025 $1.37
+2.85%
$14.58 million $355,263
Jul 9, 2025 $1.33
+5.75%
$14.23 million $300,883
Jul 8, 2025 $1.26
+0.78%
$13.46 million $342,163
Jul 7, 2025 $1.25
-3.53%
$13.36 million $325,922
Jul 6, 2025 $1.3
+2.74%
$13.85 million $367,135
Jul 5, 2025 $1.27
-1.91%
$13.48 million $354,679
Jul 4, 2025 $1.29
-2.91%
$13.8 million $333,408
Jul 3, 2025 $1.33
+0.87%
$14.21 million $314,346
Jul 2, 2025 $1.32
+6.16%
$14.09 million $338,421
Jul 1, 2025 $1.24
-7.63%
$13.27 million $369,976
Jun 30, 2025 $1.34
+0.09%
$14.37 million $347,135