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 50
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

Feb 21, 2020 $0.142
+10.89%
$1.42 million $26,748
Feb 20, 2020 $0.128
+3.77%
$1.28 million $15,436
Feb 19, 2020 $0.124
-13.42%
$1.24 million $16,976
Feb 18, 2020 $0.143
+17.79%
$1.43 million $23,214
Feb 17, 2020 $0.121
-5.37%
$1.21 million $17,186
Feb 16, 2020 $0.128
+14.93%
$1.28 million $31,756
Feb 15, 2020 $0.112
-23.22%
$1.12 million $7,246
Feb 14, 2020 $0.146
+4.62%
$1.46 million $12,649
Feb 13, 2020 $0.139
+24.72%
$1.39 million $17,275
Feb 12, 2020 $0.112
-13.20%
$1.12 million $2,143
Feb 11, 2020 $0.129
+12.51%
$1.29 million $11,551
Feb 10, 2020 $0.114
-3.60%
$1.14 million $10,488
Feb 9, 2020 $0.119
+1.81%
$1.19 million $11,280
Feb 8, 2020 $0.117
+5.64%
$1.17 million $13,890
Feb 7, 2020 $0.11
-9.50%
$1.1 million $13,789
Feb 6, 2020 $0.122
+18.89%
$1.22 million $23,686
Feb 5, 2020 $0.103
+2.47%
$1.03 million $16,623
Feb 4, 2020 $0.1
+2.60%
$1 million $15,417
Feb 3, 2020 $0.0977
+2.27%
$976,586 $14,475
Feb 2, 2020 $0.0955
+19.27%
$955,031 $7,867
Feb 1, 2020 $0.0801
-12.33%
$800,771 $5,945
Jan 31, 2020 $0.0913
-6.35%
$913,292 $7,610
Jan 30, 2020 $0.0975
+0.56%
$975,135 $15,423
Jan 29, 2020 $0.097
-8.66%
$969,957 $23,015
Jan 28, 2020 $0.106
+10.73%
$1.06 million $7,441
Jan 27, 2020 $0.0959
+9.20%
$959,191 $15,334
Jan 26, 2020 $0.0878
+3.81%
$878,353 $20,989
Jan 25, 2020 $0.0846
-3.28%
$846,401 $15,397
Jan 24, 2020 $0.0875
+9.14%
$875,148 $15,814
Jan 23, 2020 $0.0802
-4.17%
$801,903 $15,505
Jan 22, 2020 $0.0837
+3.35%
$836,831 $13,269
Jan 21, 2020 $0.081
-0.63%
$809,781 $13,125
Jan 20, 2020 $0.0815
+3.20%
$814,959 $15,448
Jan 19, 2020 $0.0789
-8.72%
$789,440 $12,759
Jan 18, 2020 $0.0865
-11.07%
$865,224 $15,282
Jan 17, 2020 $0.0974
+5.63%
$974,266 $15,049
Jan 16, 2020 $0.0922
-0.76%
$922,087 $13,283
Jan 15, 2020 $0.0929
+1.63%
$928,987 $14,705
Jan 14, 2020 $0.0915
+21.18%
$914,578 $12,579
Jan 13, 2020 $0.0755
-2.53%
$755,139 $13,827
Jan 12, 2020 $0.0774
-0.95%
$774,441 $16,206
Jan 11, 2020 $0.0782
-2.50%
$781,650 $13,731
Jan 10, 2020 $0.0802
+10.89%
$801,739 $12,392
Jan 9, 2020 $0.0723
-7.61%
$723,162 $13,045
Jan 8, 2020 $0.0783
+0.98%
$782,968 $16,869
Jan 7, 2020 $0.0776
+3.79%
$775,540 $15,639
Jan 6, 2020 $0.0747
+4.93%
$747,096 $13,849
Jan 5, 2020 $0.0712
-6.01%
$711,897 $10,377
Jan 4, 2020 $0.0757
+14.79%
$757,359 $9,946
Jan 3, 2020 $0.066
-8.18%
$659,623 $12,957