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 49
Download
Date Close Price change Market cap Trading volume

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

Apr 11, 2020 $0.0713
-5.88%
$713,200 $8,676
Apr 10, 2020 $0.0757
-16.17%
$757,393 $10,077
Apr 9, 2020 $0.0904
+5.19%
$903,694 $21,144
Apr 8, 2020 $0.0859
-8.47%
$858,930 $12,803
Apr 7, 2020 $0.0939
+7.28%
$938,545 $18,187
Apr 6, 2020 $0.0874
+14.22%
$874,147 $18,082
Apr 5, 2020 $0.0765
-4.82%
$765,491 $10,210
Apr 4, 2020 $0.0804
+5.69%
$804,426 $12,484
Apr 3, 2020 $0.0761
-0.06%
$761,115 $12,584
Apr 2, 2020 $0.0761
+0.93%
$761,278 $11,561
Apr 1, 2020 $0.0754
+11.48%
$754,313 $12,043
Mar 31, 2020 $0.0677
-23.13%
$677,159 $11,313
Mar 30, 2020 $0.0882
+9.38%
$881,529 $15,043
Mar 29, 2020 $0.0807
-11.74%
$806,650 $14,199
Mar 28, 2020 $0.0914
-0.93%
$914,089 $17,612
Mar 27, 2020 $0.0922
+19.25%
$922,395 $15,757
Mar 26, 2020 $0.0774
-2.29%
$773,537 $11,202
Mar 25, 2020 $0.0791
-4.39%
$791,497 $12,623
Mar 24, 2020 $0.0828
-0.70%
$827,798 $11,883
Mar 23, 2020 $0.0833
+27.79%
$832,931 $9,089
Mar 22, 2020 $0.0652
-23.47%
$651,963 $3,873
Mar 21, 2020 $0.0851
+12.13%
$851,331 $13,256
Mar 20, 2020 $0.0758
-11.79%
$757,838 $11,332
Mar 19, 2020 $0.0859
+28.36%
$859,042 $12,728
Mar 18, 2020 $0.0669
+7.34%
$668,899 $9,600
Mar 17, 2020 $0.0625
+3.81%
$624,852 $9,639
Mar 16, 2020 $0.0601
-13.60%
$600,883 $8,375
Mar 15, 2020 $0.0696
+13.00%
$695,525 $12,400
Mar 14, 2020 $0.0616
-23.23%
$616,179 $13,367
Mar 13, 2020 $0.0799
+23.68%
$799,116 $13,194
Mar 12, 2020 $0.0647
-44.64%
$646,996 $11,837
Mar 11, 2020 $0.117
+19.34%
$1.17 million $15,022
Mar 10, 2020 $0.0979
-13.91%
$979,350 $5,624
Mar 9, 2020 $0.113
-2.50%
$1.13 million $18,179
Mar 8, 2020 $0.116
-21.85%
$1.16 million $17,334
Mar 7, 2020 $0.149
+9.08%
$1.49 million $32,473
Mar 6, 2020 $0.136
-7.24%
$1.36 million $15,522
Mar 5, 2020 $0.147
+16.41%
$1.47 million $35,442
Mar 4, 2020 $0.126
+2.63%
$1.26 million $14,327
Mar 3, 2020 $0.123
-10.06%
$1.23 million $20,075
Mar 2, 2020 $0.136
+2.22%
$1.36 million $26,213
Mar 1, 2020 $0.133
+5.90%
$1.33 million $27,163
Feb 29, 2020 $0.126
-9.33%
$1.26 million $18,309
Feb 28, 2020 $0.139
-7.68%
$1.39 million $23,732
Feb 27, 2020 $0.15
+5.74%
$1.5 million $25,776
Feb 26, 2020 $0.142
+5.45%
$1.42 million $34,997
Feb 25, 2020 $0.135
-12.76%
$1.35 million $22,070
Feb 24, 2020 $0.155
+3.53%
$1.55 million $21,911
Feb 23, 2020 $0.15
-6.04%
$1.5 million $24,724
Feb 22, 2020 $0.159
+11.95%
$1.59 million $42,379