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

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

Mar 7, 2026 $0.636
+4.49%
$6.79 million $55,841
Mar 6, 2026 $0.609
-1.14%
$6.5 million $43,746
Mar 5, 2026 $0.616
-2.98%
$6.58 million $34,925
Mar 4, 2026 $0.634
+4.54%
$6.78 million $47,856
Mar 3, 2026 $0.607
-2.33%
$6.48 million $111,161
Mar 2, 2026 $0.621
-1.09%
$6.64 million $47,864
Mar 1, 2026 $0.628
+0.40%
$6.71 million $41,215
Feb 28, 2026 $0.626
-1.27%
$6.69 million $81,115
Feb 27, 2026 $0.633
-1.89%
$6.76 million $124,385
Feb 26, 2026 $0.645
-2.31%
$6.89 million $13,754
Feb 25, 2026 $0.661
+5.49%
$7.06 million $39,419
Feb 24, 2026 $0.626
-0.08%
$6.69 million $27,637
Feb 23, 2026 $0.627
-2.52%
$6.69 million $20,994
Feb 22, 2026 $0.643
-2.35%
$6.87 million $79,100
Feb 21, 2026 $0.658
+0.50%
$7.03 million $106,643
Feb 20, 2026 $0.655
-0.15%
$7 million $35,798
Feb 19, 2026 $0.656
+0.36%
$7.01 million $22,065
Feb 18, 2026 $0.654
-1.22%
$6.98 million $47,689
Feb 17, 2026 $0.662
-1.63%
$7.07 million $24,179
Feb 16, 2026 $0.673
-0.41%
$7.19 million $35,141
Feb 15, 2026 $0.675
-1.47%
$7.22 million $25,694
Feb 14, 2026 $0.686
+3.04%
$7.32 million $50,728
Feb 13, 2026 $0.665
+0.85%
$7.11 million $82,960
Feb 12, 2026 $0.66
-0.29%
$7.05 million $24,131
Feb 11, 2026 $0.662
-1.00%
$7.07 million $24,128
Feb 10, 2026 $0.668
-0.93%
$7.14 million $25,271
Feb 9, 2026 $0.675
+1.84%
$7.21 million $24,153
Feb 8, 2026 $0.662
+3.90%
$7.08 million $105,490
Feb 7, 2026 $0.638
+0.11%
$6.81 million $46,383
Feb 6, 2026 $0.637
+6.32%
$6.8 million $42,440
Feb 5, 2026 $0.599
-11.55%
$6.4 million $61,937
Feb 4, 2026 $0.677
+1.72%
$7.23 million $57,103
Feb 3, 2026 $0.666
-5.71%
$7.11 million $61,335
Feb 2, 2026 $0.706
-1.42%
$7.54 million $41,907
Feb 1, 2026 $0.716
-1.23%
$7.65 million $191,514
Jan 31, 2026 $0.725
-5.54%
$7.75 million $62,951
Jan 30, 2026 $0.768
-2.89%
$8.2 million $77,918
Jan 29, 2026 $0.791
-1.53%
$8.45 million $53,867
Jan 28, 2026 $0.803
-3.58%
$8.58 million $35,245
Jan 27, 2026 $0.833
+2.45%
$8.9 million $47,688
Jan 26, 2026 $0.813
-0.49%
$8.68 million $21,987
Jan 25, 2026 $0.817
-0.26%
$8.73 million $22,550
Jan 24, 2026 $0.819
-1.48%
$8.75 million $37,616
Jan 23, 2026 $0.831
-1.97%
$8.89 million $24,314
Jan 22, 2026 $0.848
+1.37%
$9.06 million $39,495
Jan 21, 2026 $0.836
+2.72%
$8.93 million $41,534
Jan 20, 2026 $0.814
-1.98%
$8.67 million $44,357
Jan 19, 2026 $0.831
-1.96%
$8.84 million $48,236
Jan 18, 2026 $0.839
-5.44%
$9.13 million $35,057
Jan 17, 2026 $0.888
+0.22%
$9.48 million $27,638