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 52
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.

Nov 13, 2019 $0.131
+6.32%
$1.31 million $16,567
Nov 12, 2019 $0.123
-0.19%
$1.23 million $16,600
Nov 11, 2019 $0.123
+8.45%
$1.23 million $17,248
Nov 10, 2019 $0.114
+0.86%
$1.14 million $16,894
Nov 9, 2019 $0.113
-12.45%
$1.13 million $15,031
Nov 8, 2019 $0.129
+16.22%
$1.29 million $18,335
Nov 7, 2019 $0.111
-6.78%
$1.11 million $14,885
Nov 6, 2019 $0.119
+5.33%
$1.19 million $14,576
Nov 5, 2019 $0.113
-16.79%
$1.13 million $19,904
Nov 4, 2019 $0.136
-6.54%
$1.36 million $26,812
Nov 3, 2019 $0.145
+38.67%
$1.45 million $34,062
Nov 2, 2019 $0.105
-3.29%
$1.05 million $12,514
Nov 1, 2019 $0.108
+7.79%
$1.08 million $19,941
Oct 31, 2019 $0.1
-11.37%
$1 million $19,552
Oct 30, 2019 $0.113
-14.06%
$1.13 million $18,449
Oct 29, 2019 $0.132
+30.08%
$1.32 million $4,147
Oct 28, 2019 $0.101
+0.35%
$1.01 million $8,730
Oct 27, 2019 $0.101
-14.65%
$1.01 million $18,936
Oct 26, 2019 $0.118
+26.28%
$1.18 million $18,237
Oct 25, 2019 $0.0932
-7.92%
$932,329 $12,427
Oct 24, 2019 $0.101
+26.71%
$1.01 million $6,086
Oct 23, 2019 $0.0799
-13.85%
$799,001 $15,852
Oct 22, 2019 $0.0927
+0.78%
$927,491 $18,577
Oct 21, 2019 $0.092
+2.01%
$920,382 $19,024
Oct 20, 2019 $0.0902
-3.30%
$902,152 $15,775
Oct 19, 2019 $0.0932
-7.66%
$932,316 $12,591
Oct 18, 2019 $0.101
-9.82%
$1.01 million $13,624
Oct 17, 2019 $0.112
+14.91%
$1.12 million $61,673
Oct 16, 2019 $0.0974
-10.09%
$974,398 $13,217
Oct 15, 2019 $0.108
-2.16%
$1.08 million $4,860
Oct 14, 2019 $0.111
-6.24%
$1.11 million $14,842
Oct 13, 2019 $0.118
-0.25%
$1.18 million $17,322
Oct 12, 2019 $0.119
+6.02%
$1.19 million $17,812
Oct 11, 2019 $0.112
-3.67%
$1.12 million $17,125
Oct 10, 2019 $0.116
+5.24%
$1.16 million $13,566
Oct 9, 2019 $0.11
+1.53%
$1.1 million $15,676
Oct 8, 2019 $0.108
-0.11%
$1.08 million $13,415
Oct 7, 2019 $0.108
+10.28%
$1.08 million $18,819
Oct 6, 2019 $0.0984
-9.00%
$984,449 $14,649
Oct 5, 2019 $0.108
+6.53%
$1.08 million $5,491
Oct 4, 2019 $0.102
-11.76%
$1.02 million $16,141
Oct 3, 2019 $0.116
+0.98%
$1.16 million $13,895
Oct 2, 2019 $0.114
+7.20%
$1.14 million $18,544
Oct 1, 2019 $0.107
+26.73%
$1.07 million $12,213
Sep 30, 2019 $0.0842
-25.69%
$841,941 $5,860
Sep 29, 2019 $0.113
+6.53%
$1.13 million $12,555
Sep 28, 2019 $0.106
-5.05%
$1.06 million $13,328
Sep 27, 2019 $0.112
+13.51%
$1.12 million $10,226
Sep 26, 2019 $0.0987
-13.31%
$986,961 $11,229
Sep 25, 2019 $0.114
+1.81%
$1.14 million $19,580