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 28
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 2, 2023 $1.19
-2.50%
$12.6 million $127,676
Mar 1, 2023 $1.22
+1.60%
$12.96 million $89,716
Feb 28, 2023 $1.21
-0.28%
$12.75 million $83,165
Feb 27, 2023 $1.21
-3.87%
$12.79 million $215,472
Feb 26, 2023 $1.26
-0.73%
$13.3 million $76,950
Feb 25, 2023 $1.27
+2.32%
$13.4 million $110,001
Feb 24, 2023 $1.24
-2.83%
$13.1 million $169,591
Feb 23, 2023 $1.27
+1.61%
$13.48 million $101,426
Feb 22, 2023 $1.25
-0.47%
$13.26 million $156,595
Feb 21, 2023 $1.26
-2.61%
$13.33 million $112,028
Feb 20, 2023 $1.29
+2.73%
$13.68 million $72,488
Feb 19, 2023 $1.26
-3.43%
$13.32 million $226,218
Feb 18, 2023 $1.3
+0.99%
$13.79 million $155,327
Feb 17, 2023 $1.29
+0.68%
$13.66 million $117,126
Feb 16, 2023 $1.28
-1.83%
$13.57 million $114,426
Feb 15, 2023 $1.31
+4.31%
$13.82 million $132,238
Feb 14, 2023 $1.25
+0.10%
$13.25 million $85,609
Feb 13, 2023 $1.25
-1.80%
$13.23 million $77,115
Feb 12, 2023 $1.27
+0.06%
$13.48 million $43,380
Feb 11, 2023 $1.27
+0.48%
$13.47 million $66,158
Feb 10, 2023 $1.27
-2.70%
$13.4 million $78,801
Feb 9, 2023 $1.3
-2.42%
$13.77 million $66,080
Feb 8, 2023 $1.33
-0.14%
$14.12 million $72,438
Feb 7, 2023 $1.34
-0.12%
$14.14 million $191,019
Feb 6, 2023 $1.33
-1.54%
$14.04 million $103,397
Feb 5, 2023 $1.35
-1.99%
$14.25 million $223,236
Feb 4, 2023 $1.38
+3.27%
$14.54 million $79,663
Feb 3, 2023 $1.33
+1.73%
$14.08 million $92,881
Feb 2, 2023 $1.31
+0.13%
$13.84 million $94,641
Feb 1, 2023 $1.31
+1.41%
$13.83 million $112,678
Jan 31, 2023 $1.29
-1.81%
$13.63 million $40,978
Jan 30, 2023 $1.31
-2.34%
$13.88 million $56,150
Jan 29, 2023 $1.34
+1.68%
$14.22 million $45,021
Jan 28, 2023 $1.32
+1.45%
$13.98 million $42,203
Jan 27, 2023 $1.3
-1.30%
$13.78 million $62,687
Jan 26, 2023 $1.32
-2.34%
$13.97 million $65,649
Jan 25, 2023 $1.35
+5.01%
$14.3 million $29,635
Jan 24, 2023 $1.29
-2.59%
$13.62 million $44,906
Jan 23, 2023 $1.32
+2.71%
$13.98 million $50,523
Jan 22, 2023 $1.29
-1.43%
$13.61 million $80,993
Jan 21, 2023 $1.31
-3.37%
$13.81 million $116,165
Jan 20, 2023 $1.35
+5.29%
$14.29 million $65,908
Jan 19, 2023 $1.28
-0.87%
$13.57 million $28,323
Jan 18, 2023 $1.29
-3.09%
$13.69 million $73,850
Jan 17, 2023 $1.34
-2.01%
$14.13 million $128,474
Jan 16, 2023 $1.36
+0.15%
$14.42 million $234,929
Jan 15, 2023 $1.35
+1.79%
$14.3 million $748,433
Jan 14, 2023 $1.33
+5.82%
$14.05 million $203,088
Jan 13, 2023 $1.26
-2.69%
$13.28 million $80,846
Jan 12, 2023 $1.29
+2.50%
$13.65 million $39,459