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 5
Download
Date Close Price change Market cap Trading volume

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.

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
Mar 7, 2026 $0.636
+4.49%
$6.79 million $55,841