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 51
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.

Jan 2, 2020 $0.0718
-7.07%
$718,442 $11,298
Jan 1, 2020 $0.0773
-3.13%
$773,143 $13,174
Dec 31, 2019 $0.0798
+8.99%
$798,130 $13,116
Dec 30, 2019 $0.0732
-4.52%
$732,290 $12,410
Dec 29, 2019 $0.0767
+16.10%
$766,852 $11,780
Dec 28, 2019 $0.066
-20.49%
$660,470 $12,129
Dec 27, 2019 $0.0831
+6.74%
$830,752 $11,034
Dec 26, 2019 $0.0778
-11.21%
$778,317 $12,651
Dec 25, 2019 $0.0876
+0.67%
$875,639 $18,481
Dec 24, 2019 $0.087
+9.20%
$869,826 $16,588
Dec 23, 2019 $0.0797
-3.27%
$796,733 $13,166
Dec 22, 2019 $0.0823
+9.98%
$823,382 $15,179
Dec 21, 2019 $0.0749
-4.91%
$748,801 $14,818
Dec 20, 2019 $0.0787
-2.82%
$787,464 $12,852
Dec 19, 2019 $0.0811
-5.33%
$810,525 $17,702
Dec 18, 2019 $0.0856
+16.77%
$856,228 $16,977
Dec 17, 2019 $0.0734
-2.57%
$734,328 $13,243
Dec 16, 2019 $0.0754
-16.30%
$753,748 $12,651
Dec 15, 2019 $0.0901
+5.11%
$900,558 $12,864
Dec 14, 2019 $0.0857
+0.66%
$856,845 $16,216
Dec 13, 2019 $0.0851
-7.81%
$851,221 $15,690
Dec 12, 2019 $0.0923
-2.09%
$923,326 $17,353
Dec 11, 2019 $0.0941
+24.17%
$941,039 $19,377
Dec 10, 2019 $0.0758
-20.09%
$757,903 $12,077
Dec 9, 2019 $0.0948
+4.85%
$948,281 $16,758
Dec 8, 2019 $0.0904
+7.11%
$904,369 $16,560
Dec 7, 2019 $0.0844
-4.97%
$844,307 $13,041
Dec 6, 2019 $0.0888
-0.30%
$888,421 $15,455
Dec 5, 2019 $0.0894
-1.13%
$893,575 $9,519
Dec 4, 2019 $0.0911
+2.34%
$911,030 $12,917
Dec 3, 2019 $0.089
-7.65%
$890,211 $19,437
Dec 2, 2019 $0.0964
-5.91%
$963,993 $14,749
Dec 1, 2019 $0.102
+12.41%
$1.02 million $16,958
Nov 30, 2019 $0.0912
-13.65%
$911,561 $18,949
Nov 29, 2019 $0.106
+9.11%
$1.06 million $20,549
Nov 28, 2019 $0.0968
-15.27%
$968,235 $14,395
Nov 27, 2019 $0.115
+6.56%
$1.15 million $14,702
Nov 26, 2019 $0.107
+3.22%
$1.07 million $11,074
Nov 25, 2019 $0.102
+7.22%
$1.02 million $12,779
Nov 24, 2019 $0.0952
-6.99%
$951,690 $15,836
Nov 23, 2019 $0.102
-6.62%
$1.02 million $11,487
Nov 22, 2019 $0.109
-8.52%
$1.09 million $20,504
Nov 21, 2019 $0.119
+0.90%
$1.19 million $17,996
Nov 20, 2019 $0.118
-9.41%
$1.18 million $19,201
Nov 19, 2019 $0.131
+15.34%
$1.31 million $18,471
Nov 18, 2019 $0.113
-16.44%
$1.13 million $11,642
Nov 17, 2019 $0.135
+11.51%
$1.35 million $15,112
Nov 16, 2019 $0.122
-8.58%
$1.22 million $16,952
Nov 15, 2019 $0.133
+6.75%
$1.33 million $15,371
Nov 14, 2019 $0.125
-4.78%
$1.25 million $12,953