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 4
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.

Apr 26, 2026 $0.56
+1.80%
$4.49 million $6,041
Apr 25, 2026 $0.55
-0.64%
$4.41 million $4,884
Apr 24, 2026 $0.554
+0.10%
$4.44 million $14,346
Apr 23, 2026 $0.553
-2.18%
$4.43 million $12,921
Apr 22, 2026 $0.565
+1.08%
$4.53 million $15,845
Apr 21, 2026 $0.559
-1.39%
$4.48 million $9,536
Apr 20, 2026 $0.567
+0.98%
$4.55 million $9,820
Apr 19, 2026 $0.562
-0.25%
$4.5 million $19,508
Apr 18, 2026 $0.563
-4.33%
$4.51 million $47,918
Apr 17, 2026 $0.589
+2.21%
$4.72 million $37,551
Apr 16, 2026 $0.576
+1.09%
$4.62 million $21,926
Apr 15, 2026 $0.57
-1.20%
$4.57 million $55,366
Apr 14, 2026 $0.576
+1.38%
$4.62 million $39,105
Apr 13, 2026 $0.569
-2.38%
$4.55 million $35,374
Apr 12, 2026 $0.582
-0.67%
$4.67 million $17,868
Apr 11, 2026 $0.586
-1.90%
$4.7 million $33,360
Apr 10, 2026 $0.598
+2.16%
$4.79 million $47,255
Apr 9, 2026 $0.585
-0.67%
$4.69 million $31,398
Apr 8, 2026 $0.589
-1.51%
$4.72 million $26,210
Apr 7, 2026 $0.598
+2.24%
$4.79 million $32,135
Apr 6, 2026 $0.585
-0.44%
$4.69 million $16,606
Apr 5, 2026 $0.588
+2.33%
$4.71 million $36,016
Apr 4, 2026 $0.574
-0.19%
$4.6 million $32,229
Apr 3, 2026 $0.575
+1.47%
$4.61 million $42,270
Apr 2, 2026 $0.567
-2.03%
$4.54 million $24,687
Apr 1, 2026 $0.579
-0.27%
$4.64 million $23,245
Mar 31, 2026 $0.58
+0.81%
$4.65 million $22,152
Mar 30, 2026 $0.576
+1.54%
$4.61 million $19,955
Mar 29, 2026 $0.567
-2.63%
$4.57 million $46,672
Mar 28, 2026 $0.582
+0.19%
$4.69 million $18,008
Mar 27, 2026 $0.581
-3.99%
$4.68 million $23,715
Mar 26, 2026 $0.605
-3.12%
$4.88 million $37,093
Mar 25, 2026 $0.625
-0.02%
$5.03 million $16,173
Mar 24, 2026 $0.624
-0.73%
$5.03 million $18,109
Mar 23, 2026 $0.629
+1.69%
$5.06 million $23,216
Mar 22, 2026 $0.618
-2.11%
$4.98 million $17,794
Mar 21, 2026 $0.631
-0.39%
$5.09 million $14,514
Mar 20, 2026 $0.634
-0.75%
$5.12 million $10,557
Mar 19, 2026 $0.639
-5.55%
$5.14 million $33,077
Mar 18, 2026 $0.676
+0.11%
$5.45 million $34,866
Mar 17, 2026 $0.675
+1.98%
$5.44 million $33,503
Mar 16, 2026 $0.662
+2.40%
$5.34 million $52,330
Mar 15, 2026 $0.647
+4.67%
$5.21 million $43,604
Mar 14, 2026 $0.618
-0.90%
$4.98 million $57,154
Mar 13, 2026 $0.624
+2.43%
$5.02 million $59,234
Mar 12, 2026 $0.609
+5.01%
$4.9 million $69,788
Mar 11, 2026 $0.58
-8.32%
$4.73 million $92,888
Mar 10, 2026 $0.632
+1.53%
$5.09 million $21,159
Mar 9, 2026 $0.623
-2.38%
$5.02 million $119,290
Mar 8, 2026 $0.638
+0.32%
$6.82 million $397,753