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 37
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 7, 2021 $2.87
+15.68%
$28.75 million $327,482
Dec 6, 2021 $2.48
-2.39%
$24.84 million $349,415
Dec 5, 2021 $2.54
-3.31%
$25.39 million $280,920
Dec 4, 2021 $2.63
-1.97%
$26.26 million $227,974
Dec 3, 2021 $2.69
-5.03%
$26.87 million $231,842
Dec 2, 2021 $2.83
+8.50%
$28.34 million $275,422
Dec 1, 2021 $2.61
-2.30%
$26.11 million $728,331
Nov 30, 2021 $2.71
+5.16%
$27.14 million $280,474
Nov 29, 2021 $2.58
-13.08%
$25.8 million $237,633
Nov 28, 2021 $2.97
+11.83%
$29.67 million $279,566
Nov 27, 2021 $2.65
-11.54%
$26.49 million $231,985
Nov 26, 2021 $2.99
+7.22%
$29.94 million $308,831
Nov 25, 2021 $2.79
-16.61%
$27.92 million $354,247
Nov 24, 2021 $3.35
-1.26%
$33.47 million $356,419
Nov 23, 2021 $3.35
+38.58%
$33.52 million $289,285
Nov 22, 2021 $2.42
-0.49%
$24.18 million $189,341
Nov 21, 2021 $2.45
-25.86%
$24.51 million $245,042
Nov 20, 2021 $3.31
+6.72%
$33.06 million $258,762
Nov 19, 2021 $3.09
-4.20%
$30.92 million $244,816
Nov 18, 2021 $3.23
-12.14%
$32.29 million $268,488
Nov 17, 2021 $3.68
+16.49%
$36.75 million $324,012
Nov 16, 2021 $3.14
+3.70%
$31.4 million $261,739
Nov 15, 2021 $3.07
+4.84%
$30.71 million $237,850
Nov 14, 2021 $2.92
+3.75%
$29.22 million $264,709
Nov 13, 2021 $2.82
-7.74%
$28.17 million $336,702
Nov 12, 2021 $3.05
-14.83%
$30.54 million $308,359
Nov 11, 2021 $3.59
+12.40%
$35.86 million $263,392
Nov 10, 2021 $3.18
+13.70%
$31.82 million $333,093
Nov 9, 2021 $2.76
-6.21%
$27.58 million $364,795
Nov 8, 2021 $2.94
-5.79%
$29.41 million $371,110
Nov 7, 2021 $3.12
+0.07%
$31.25 million $286,028
Nov 6, 2021 $3.12
-1.92%
$31.19 million $323,866
Nov 5, 2021 $3.18
+2.36%
$31.8 million $335,347
Nov 4, 2021 $3.11
+6.97%
$31.05 million $316,077
Nov 3, 2021 $2.9
-12.78%
$29.04 million $369,506
Nov 2, 2021 $3.33
+16.56%
$33.29 million $341,223
Nov 1, 2021 $2.86
-16.27%
$28.57 million $294,614
Oct 31, 2021 $3.41
+11.46%
$34.13 million $229,818
Oct 30, 2021 $3.06
-24.21%
$30.58 million $274,170
Oct 29, 2021 $4.04
-0.14%
$40.37 million $282,585
Oct 28, 2021 $4.11
-20.70%
$41.08 million $257,935
Oct 27, 2021 $5.13
+58.52%
$51.35 million $325,021
Oct 26, 2021 $3.24
+6.59%
$32.4 million $282,209
Oct 25, 2021 $3.04
+247.65%
$30.38 million $322,349
Oct 24, 2021 $0.953
-13.15%
$9.53 million $317,532
Oct 23, 2021 $1.1
+31.56%
$10.97 million $267,089
Oct 22, 2021 $0.834
-14.75%
$8.34 million $283,122
Oct 21, 2021 $0.979
+0.87%
$9.79 million $283,186
Oct 20, 2021 $0.971
+8.78%
$9.71 million $314,743
Oct 19, 2021 $0.893
-1.42%
$8.93 million $276,636