Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aventus Historical Data

AVT Page 11
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

May 11, 2025 $1.83
-3.91%
$19.6 million $23,369
May 10, 2025 $1.91
+3.66%
$20.4 million $187,456
May 9, 2025 $1.84
-0.67%
$19.68 million $117,649
May 8, 2025 $1.85
+6.60%
$19.81 million $181,800
May 7, 2025 $1.74
+1.75%
$18.58 million $57,485
May 6, 2025 $1.71
-3.08%
$18.26 million $83,500
May 5, 2025 $1.76
+2.95%
$18.84 million $63,779
May 4, 2025 $1.71
-2.36%
$18.31 million $73,538
May 3, 2025 $1.75
+2.47%
$18.75 million $48,534
May 2, 2025 $1.71
-2.71%
$18.29 million $86,426
May 1, 2025 $1.76
+3.32%
$18.8 million $84,677
Apr 30, 2025 $1.7
-2.07%
$18.12 million $78,460
Apr 29, 2025 $1.78
+2.44%
$-- $123,119
Apr 28, 2025 $1.74
-1.82%
$18.55 million $34,374
Apr 27, 2025 $1.77
+3.72%
$18.89 million $58,127
Apr 26, 2025 $1.7
+0.88%
$18.21 million $23,471
Apr 25, 2025 $1.69
+3.05%
$18.06 million $36,001
Apr 24, 2025 $1.64
+3.55%
$17.52 million $15,003
Apr 23, 2025 $1.59
-8.12%
$16.98 million $23,464
Apr 22, 2025 $1.66
+7.89%
$17.68 million $78,518
Apr 21, 2025 $1.54
+0.07%
$16.41 million $75,183
Apr 20, 2025 $1.53
+4.35%
$16.4 million $72,793
Apr 19, 2025 $1.47
-0.54%
$15.71 million $70,389
Apr 18, 2025 $1.48
+3.57%
$15.81 million $69,008
Apr 17, 2025 $1.43
+1.64%
$15.27 million $64,092
Apr 16, 2025 $1.4
-2.09%
$14.99 million $56,671
Apr 15, 2025 $1.43
-4.28%
$15.31 million $16,250
Apr 14, 2025 $1.44
-3.16%
$15.36 million $58,118
Apr 13, 2025 $1.42
-3.73%
$15.15 million $57,652
Apr 12, 2025 $1.48
+3.58%
$15.77 million $60,551
Apr 11, 2025 $1.43
+2.07%
$15.23 million $37,445
Apr 10, 2025 $1.4
-0.92%
$14.92 million $31,117
Apr 9, 2025 $1.41
+8.12%
$15.07 million $20,907
Apr 8, 2025 $1.31
-5.70%
$13.94 million $7,283
Apr 7, 2025 $1.39
-4.38%
$14.78 million $5,594
Apr 6, 2025 $1.45
-8.79%
$15.46 million $10,986
Apr 5, 2025 $1.59
-1.56%
$16.95 million $4,100
Apr 4, 2025 $1.61
-2.55%
$17.22 million $3,501
Apr 3, 2025 $1.66
-2.55%
$17.67 million $6,241
Apr 2, 2025 $1.7
-2.73%
$18.13 million $6,505
Apr 1, 2025 $1.75
-1.08%
$18.64 million $3,017
Mar 31, 2025 $1.77
+2.16%
$18.85 million $10,759
Mar 30, 2025 $1.73
+1.33%
$18.45 million $2,026
Mar 29, 2025 $1.71
-2.19%
$18.21 million $2,837
Mar 28, 2025 $1.74
-10.84%
$18.61 million $1,342
Mar 27, 2025 $1.98
+8.31%
$21.08 million $3,659
Mar 26, 2025 $1.82
-5.97%
$19.48 million $2,120
Mar 25, 2025 $1.94
-1.62%
$20.71 million $1,886
Mar 24, 2025 $1.97
-6.74%
$21.05 million $4,028
Mar 23, 2025 $2.11
+9.51%
$22.52 million $8,382