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 18
Download
Date Close Price change Market cap Trading volume

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.

Aug 19, 2 PM $0.19
+1.89%
$1.54 million $289,167
Aug 19, 1 PM $0.186
-3.22%
$1.51 million $298,537
Aug 19, 12 PM $0.192
+1.52%
$1.56 million $350,143
Aug 19, 11 AM $0.189
-1.12%
$1.53 million $358,745
Aug 19, 10 AM $0.191
+2.87%
$1.55 million $378,012
Aug 19, 9 AM $0.189
-2.67%
$1.53 million $375,675
Aug 19, 8 AM $0.194
-0.56%
$1.57 million $386,025
Aug 19, 7 AM $0.195
-16.40%
$1.58 million $372,622
Aug 19, 6 AM $0.233
+19.54%
$1.89 million $3,816
Aug 19, 5 AM $0.195
+0.27%
$1.58 million $372,955
Aug 19, 4 AM $0.194
-5.13%
$1.58 million $343,186
Aug 19, 3 AM $0.205
-4.70%
$1.66 million $356,406
Aug 19, 2 AM $0.215
+0.47%
$1.74 million $351,521
Aug 19, 1 AM $0.214
+1.52%
$1.74 million $330,521
Aug 19, 12 AM $0.211
-6.10%
$1.71 million $333,620
Aug 18, 11 PM $0.225
+0.03%
$1.82 million $352,690
Aug 18, 10 PM $0.225
+2.46%
$1.82 million $363,944
Aug 18, 9 PM $0.219
-0.39%
$1.78 million $400,094
Aug 18, 8 PM $0.22
-2.67%
$1.78 million $407,561
Aug 18, 7 PM $0.226
-4.20%
$1.83 million $584,992
Aug 18, 6 PM $0.236
-4.05%
$1.91 million $640,714
Aug 18, 5 PM $0.246
+10.80%
$1.99 million $679,466
Aug 18, 4 PM $0.222
+4.19%
$1.8 million $608,218
Aug 18, 3 PM $0.213
-4.06%
$1.73 million $649,614
Aug 18, 2 PM $0.222
-3.03%
$1.8 million $751,166
Aug 18, 1 PM $0.229
-4.57%
$1.86 million $848,578
Aug 18, 12 PM $0.24
-2.00%
$1.95 million $1.03 million
Aug 18, 11 AM $0.245
+4.17%
$1.99 million $1.04 million
Aug 18, 10 AM $0.235
-7.36%
$1.91 million $993,016
Aug 18, 9 AM $0.254
-2.99%
$2.06 million $1.07 million
Aug 18, 8 AM $0.262
+3.04%
$2.12 million $1.1 million
Aug 18, 7 AM $0.254
+0.75%
$2.06 million $1.11 million
Aug 18, 6 AM $0.252
-1.72%
$2.04 million $1.13 million
Aug 18, 5 AM $0.256
-1.33%
$2.08 million $1.15 million
Aug 18, 4 AM $0.26
-5.88%
$2.11 million $1.17 million
Aug 18, 3 AM $0.276
+6.17%
$2.24 million $1.29 million
Aug 18, 2 AM $0.26
-1.12%
$2.11 million $1.28 million
Aug 18, 1 AM $0.263
-6.92%
$2.32 million $1.69 million
Aug 18, 12 AM $0.282
+0.94%
$2.49 million $1.86 million
Aug 17, 11 PM $0.28
-3.29%
$2.47 million $1.87 million
Aug 17, 10 PM $0.281
-4.23%
$2.48 million $2.13 million
Aug 17, 9 PM $0.293
+1.50%
$2.59 million $2.15 million
Aug 17, 8 PM $0.289
+9.41%
$2.55 million $2.09 million
Aug 17, 7 PM $0.264
+7.62%
$2.33 million $1.71 million
Aug 17, 6 PM $0.245
-5.84%
$2.16 million $1.55 million
Aug 17, 5 PM $0.26
-5.81%
$2.3 million $1.59 million
Aug 17, 4 PM $0.276
-3.38%
$2.44 million $1.65 million
Aug 17, 3 PM $0.286
+1.29%
$2.52 million $1.58 million
Aug 17, 2 PM $0.282
+4.47%
$2.49 million $1.46 million
Aug 17, 1 PM $0.27
+26.29%
$2.39 million $1.3 million