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 18
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.

May 27, 2024 $3.47
+2.45%
$36.93 million $238,027
May 26, 2024 $3.38
-3.83%
$36.05 million $228,521
May 25, 2024 $3.52
+2.35%
$37.48 million $127,800
May 24, 2024 $3.44
+2.54%
$36.62 million $236,171
May 23, 2024 $3.33
-9.89%
$35.52 million $495,548
May 22, 2024 $3.7
+8.85%
$39.41 million $1.34 million
May 21, 2024 $3.4
-0.41%
$36.21 million $380,038
May 20, 2024 $3.41
+6.64%
$36.36 million $276,598
May 19, 2024 $3.2
-2.08%
$34.1 million $146,589
May 18, 2024 $3.27
+0.05%
$34.82 million $381,097
May 17, 2024 $3.27
+1.22%
$34.8 million $288,742
May 16, 2024 $3.23
-1.55%
$34.38 million $177,251
May 15, 2024 $3.28
+6.12%
$34.93 million $347,682
May 14, 2024 $3.09
-2.52%
$32.91 million $146,621
May 13, 2024 $3.17
-3.33%
$33.76 million $279,169
May 12, 2024 $3.28
-0.32%
$34.93 million $155,916
May 11, 2024 $3.29
-1.09%
$35.02 million $112,762
May 10, 2024 $3.33
-1.05%
$35.4 million $199,657
May 9, 2024 $3.36
+2.47%
$35.78 million $250,779
May 8, 2024 $3.28
-4.97%
$34.92 million $403,899
May 7, 2024 $3.46
-5.95%
$36.85 million $417,382
May 6, 2024 $3.68
-2.04%
$39.18 million $1.35 million
May 5, 2024 $3.76
+13.61%
$39.99 million $1.56 million
May 4, 2024 $3.31
+2.97%
$35.2 million $300,369
May 3, 2024 $3.21
+1.71%
$34.19 million $463,586
May 2, 2024 $3.13
+2.26%
$33.32 million $338,658
May 1, 2024 $3.04
-4.04%
$32.37 million $610,405
Apr 30, 2024 $3.17
-8.38%
$33.73 million $543,776
Apr 29, 2024 $3.45
-3.43%
$36.72 million $362,765
Apr 28, 2024 $3.57
-1.41%
$38.02 million $175,614
Apr 27, 2024 $3.62
-5.41%
$38.57 million $312,791
Apr 26, 2024 $3.84
-0.23%
$40.87 million $457,717
Apr 25, 2024 $3.85
+6.89%
$40.97 million $822,585
Apr 24, 2024 $3.6
-8.45%
$38.33 million $577,574
Apr 23, 2024 $3.93
-2.69%
$41.86 million $1.57 million
Apr 22, 2024 $4.04
+14.49%
$43.02 million $1.16 million
Apr 21, 2024 $3.53
-3.30%
$37.58 million $510,255
Apr 20, 2024 $3.66
+3.60%
$38.96 million $508,873
Apr 19, 2024 $3.53
-6.73%
$37.61 million $813,035
Apr 18, 2024 $3.79
+14.09%
$40.32 million $2.76 million
Apr 17, 2024 $3.32
+6.09%
$35.34 million $1.06 million
Apr 16, 2024 $3.12
-3.85%
$33.22 million $649,990
Apr 15, 2024 $3.25
-7.14%
$34.63 million $605,335
Apr 14, 2024 $3.49
-0.65%
$37.19 million $576,956
Apr 13, 2024 $3.56
-3.03%
$37.85 million $983,795
Apr 12, 2024 $3.68
-11.22%
$39.13 million $891,171
Apr 11, 2024 $4.14
+0.58%
$44.07 million $667,938
Apr 10, 2024 $4.12
+0.90%
$43.82 million $779,721
Apr 9, 2024 $4.08
-9.10%
$43.43 million $730,501
Apr 8, 2024 $4.49
+6.88%
$47.78 million $1.49 million