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

Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume

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

Mar 22, 2025 $1.93
+3.15%
$20.61 million $1,958
Mar 21, 2025 $1.88
-6.95%
$20.08 million $3,889
Mar 20, 2025 $2.06
+4.68%
$22.02 million $48,162
Mar 19, 2025 $1.98
+5.28%
$21.14 million $9,637
Mar 18, 2025 $1.88
+0.36%
$20.08 million $11,206
Mar 17, 2025 $1.87
+0.83%
$20 million $4,191
Mar 16, 2025 $1.86
-2.39%
$19.83 million $2,511
Mar 15, 2025 $1.9
+1.55%
$20.32 million $1,100
Mar 14, 2025 $1.9
+4.87%
$20.3 million $568
Mar 13, 2025 $1.81
-3.87%
$19.36 million $1,850
Mar 12, 2025 $1.89
+1.28%
$20.14 million $26,264
Mar 11, 2025 $1.86
+0.10%
$19.88 million $22,823
Mar 10, 2025 $1.86
-7.57%
$19.87 million $17,491
Mar 9, 2025 $2.01
-7.82%
$21.49 million $8,284
Mar 8, 2025 $2.18
-0.47%
$23.32 million $37,549
Mar 7, 2025 $2.19
+2.16%
$23.43 million $14,164
Mar 6, 2025 $2.15
-5.19%
$22.93 million $23,430
Mar 5, 2025 $2.27
+4.21%
$24.19 million $11,165
Mar 4, 2025 $2.17
-5.97%
$23.21 million $30,563
Mar 3, 2025 $2.31
-10.27%
$24.68 million $5,607
Mar 2, 2025 $2.58
+9.21%
$27.51 million $27,066
Mar 1, 2025 $2.36
+1.08%
$25.19 million $6,170
Feb 28, 2025 $2.33
-2.03%
$24.92 million $13,111
Feb 27, 2025 $2.38
-2.01%
$25.44 million $25,898
Feb 26, 2025 $2.43
+5.89%
$25.96 million $50,329
Feb 25, 2025 $2.32
-0.50%
$24.77 million $25,793
Feb 24, 2025 $2.33
-6.62%
$24.9 million $10,564
Feb 23, 2025 $2.5
+2.41%
$26.67 million $51,971
Feb 22, 2025 $2.42
+6.17%
$25.82 million $102,269
Feb 21, 2025 $2.28
-3.14%
$24.32 million $11,377
Feb 20, 2025 $2.36
-1.03%
$25.15 million $8,047
Feb 19, 2025 $2.38
+4.72%
$25.41 million $14,447
Feb 18, 2025 $2.27
-8.16%
$24.26 million $55,770
Feb 17, 2025 $2.48
+6.82%
$26.42 million $18,557
Feb 16, 2025 $2.32
-4.76%
$24.73 million $15,839
Feb 15, 2025 $2.43
+0.63%
$25.97 million $16,446
Feb 14, 2025 $2.42
+2.75%
$25.81 million $8,750
Feb 13, 2025 $2.35
-1.68%
$25.11 million $8,435
Feb 12, 2025 $2.39
-0.35%
$25.53 million $15,550
Feb 11, 2025 $2.4
-4.59%
$25.64 million $40,098
Feb 10, 2025 $2.47
+3.04%
$26.38 million $53,746
Feb 9, 2025 $2.39
-9.56%
$25.54 million $52,225
Feb 8, 2025 $2.65
-1.29%
$28.27 million $195,075
Feb 7, 2025 $2.68
-4.14%
$28.62 million $441,972
Feb 6, 2025 $2.92
+37.76%
$31.2 million $120,932
Feb 5, 2025 $2.11
-4.02%
$22.54 million $18,394
Feb 4, 2025 $2.19
-12.08%
$23.34 million $12,441
Feb 3, 2025 $2.49
+0.53%
$26.53 million $31,090
Feb 2, 2025 $2.47
-11.03%
$26.39 million $18,153
Feb 1, 2025 $2.78
-11.03%
$29.66 million $65,854