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 30
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.

Nov 22, 2022 $1.48
+5.17%
$14.8 million $99,221
Nov 21, 2022 $1.41
-3.01%
$14.07 million $249,580
Nov 20, 2022 $1.45
-2.49%
$14.5 million $140,945
Nov 19, 2022 $1.49
+0.68%
$14.87 million $121,198
Nov 18, 2022 $1.48
-5.82%
$14.77 million $83,610
Nov 17, 2022 $1.57
+3.33%
$15.69 million $447,445
Nov 16, 2022 $1.66
+13.73%
$16.56 million $1.1 million
Nov 15, 2022 $1.46
+0.46%
$14.56 million $246,831
Nov 14, 2022 $1.45
-0.69%
$14.48 million $93,019
Nov 13, 2022 $1.46
-3.58%
$14.58 million $119,007
Nov 12, 2022 $1.51
-8.01%
$15.12 million $154,054
Nov 11, 2022 $1.64
+6.87%
$16.44 million $594,988
Nov 10, 2022 $1.54
+12.76%
$15.44 million $362,602
Nov 9, 2022 $1.37
-14.67%
$13.7 million $666,314
Nov 8, 2022 $1.61
-4.74%
$16.05 million $274,347
Nov 7, 2022 $1.69
-0.88%
$16.85 million $78,810
Nov 6, 2022 $1.7
+1.84%
$17 million $91,332
Nov 5, 2022 $1.67
+0.01%
$16.7 million $127,781
Nov 4, 2022 $1.67
+1.46%
$16.69 million $140,622
Nov 3, 2022 $1.65
+4.39%
$16.45 million $301,245
Nov 2, 2022 $1.58
+1.21%
$15.76 million $121,263
Nov 1, 2022 $1.56
+4.77%
$15.62 million $74,248
Oct 31, 2022 $1.49
-2.68%
$14.91 million $190,411
Oct 30, 2022 $1.53
-0.14%
$15.32 million $182,761
Oct 29, 2022 $1.54
+0.22%
$15.42 million $159,417
Oct 28, 2022 $1.54
-5.14%
$15.38 million $251,602
Oct 27, 2022 $1.62
-2.47%
$16.22 million $64,533
Oct 26, 2022 $1.66
-1.30%
$16.63 million $118,901
Oct 25, 2022 $1.68
-0.73%
$16.85 million $178,687
Oct 24, 2022 $1.69
+0.03%
$16.95 million $66,566
Oct 23, 2022 $1.69
+0.57%
$16.94 million $85,492
Oct 22, 2022 $1.68
-4.27%
$16.85 million $108,731
Oct 21, 2022 $1.76
-0.24%
$17.6 million $144,493
Oct 20, 2022 $1.76
-1.76%
$17.64 million $208,623
Oct 19, 2022 $1.8
+2.59%
$17.96 million $114,143
Oct 18, 2022 $1.75
+0.14%
$17.51 million $136,642
Oct 17, 2022 $1.75
+5.86%
$17.48 million $181,158
Oct 16, 2022 $1.65
-2.39%
$16.51 million $135,400
Oct 15, 2022 $1.69
-0.34%
$16.92 million $620,794
Oct 14, 2022 $1.7
+2.50%
$16.98 million $492,758
Oct 13, 2022 $1.66
+8.03%
$16.56 million $840,309
Oct 12, 2022 $1.53
-1.70%
$15.33 million $61,672
Oct 11, 2022 $1.56
-3.30%
$15.6 million $82,442
Oct 10, 2022 $1.62
+1.28%
$16.16 million $114,518
Oct 9, 2022 $1.59
+3.28%
$15.94 million $49,413
Oct 8, 2022 $1.54
-0.20%
$15.42 million $32,190
Oct 7, 2022 $1.55
+0.32%
$15.45 million $90,512
Oct 6, 2022 $1.54
-1.80%
$15.4 million $69,930
Oct 5, 2022 $1.57
-0.38%
$15.68 million $162,259
Oct 4, 2022 $1.57
-0.86%
$15.74 million $266,714