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

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 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
Mar 22, 2025 $1.93
+3.15%
$20.61 million $1,958