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 14
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.

Dec 12, 2024 $3.16
-5.14%
$33.7 million $256,617
Dec 11, 2024 $3.33
+7.57%
$35.53 million $607,433
Dec 10, 2024 $3.09
-7.28%
$33.03 million $540,337
Dec 9, 2024 $3.34
-9.09%
$35.62 million $680,785
Dec 8, 2024 $3.67
-2.35%
$39.18 million $511,030
Dec 7, 2024 $3.77
-2.49%
$40.23 million $1.78 million
Dec 6, 2024 $3.86
+23.30%
$41.25 million $2.95 million
Dec 5, 2024 $3.13
-3.19%
$33.46 million $1.6 million
Dec 4, 2024 $3.24
+2.16%
$34.56 million $810,420
Dec 3, 2024 $3.17
+9.26%
$33.83 million $1.14 million
Dec 2, 2024 $2.9
-2.00%
$30.96 million $350,336
Dec 1, 2024 $2.96
+2.33%
$31.59 million $433
Nov 30, 2024 $2.89
-1.83%
$30.79 million $10,416
Nov 29, 2024 $2.95
-4.11%
$31.46 million $29,511
Nov 28, 2024 $2.93
+6.23%
$31.3 million $28,552
Nov 27, 2024 $2.76
+2.68%
$29.5 million $18,197
Nov 26, 2024 $2.69
-4.69%
$28.73 million $6,451
Nov 25, 2024 $2.82
+20.24%
$30.15 million $26,057
Nov 24, 2024 $2.35
-2.13%
$25.08 million $2,902
Nov 23, 2024 $2.4
+8.66%
$25.62 million $5,237
Nov 22, 2024 $2.21
-4.18%
$23.58 million $14,452
Nov 21, 2024 $2.34
+7.22%
$24.9 million $3,251
Nov 20, 2024 $2.18
-14.47%
$23.26 million $1,042
Nov 19, 2024 $2.56
+13.86%
$27.32 million $17,521
Nov 18, 2024 $2.25
+4.77%
$24 million $4,895
Nov 17, 2024 $2.15
-3.02%
$22.9 million $10,209
Nov 16, 2024 $2.21
+16.67%
$23.62 million $2,807
Nov 15, 2024 $1.9
-7.50%
$20.24 million $178,544
Nov 14, 2024 $2.05
-1.93%
$21.88 million $99,299
Nov 13, 2024 $2.11
-7.41%
$22.54 million $45,787
Nov 12, 2024 $2.28
-8.70%
$24.35 million $4,476
Nov 11, 2024 $2.67
+8.23%
$28.5 million $9,047
Nov 10, 2024 $2.47
+5.02%
$26.34 million $21,764
Nov 9, 2024 $2.35
-11.76%
$25.1 million $16,529
Nov 8, 2024 $2.66
+21.33%
$28.41 million $13,412
Nov 7, 2024 $2.19
+5.28%
$23.42 million $4,745
Nov 6, 2024 $2.09
-3.45%
$22.32 million $10,178
Nov 5, 2024 $2.17
+12.01%
$23.11 million $15,170
Nov 4, 2024 $1.93
+2.93%
$20.63 million $724
Nov 3, 2024 $1.88
-4.10%
$20.05 million $75,286
Nov 2, 2024 $1.96
-1.84%
$20.9 million $9,857
Nov 1, 2024 $2.13
+8.92%
$22.71 million $6,033
Oct 31, 2024 $2
-5.59%
$21.33 million $7,804
Oct 30, 2024 $2.1
-0.14%
$22.39 million $3,023
Oct 29, 2024 $2.1
+1.22%
$22.42 million $5,725
Oct 28, 2024 $2.07
-2.03%
$22.15 million $4,845
Oct 27, 2024 $2.12
+7.20%
$22.61 million $3,156
Oct 26, 2024 $1.98
+0.99%
$21.09 million $3,905
Oct 25, 2024 $1.96
-8.90%
$20.88 million $3,464
Oct 24, 2024 $2.15
+4.59%
$22.92 million $888