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 53
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

Sep 24, 2019 $0.111
-8.07%
$1.11 million $15,326
Sep 23, 2019 $0.12
+2.08%
$1.2 million $14,386
Sep 22, 2019 $0.118
-7.14%
$1.18 million $16,077
Sep 21, 2019 $0.127
-2.29%
$1.27 million $16,725
Sep 20, 2019 $0.13
+9.00%
$1.3 million $18,101
Sep 19, 2019 $0.119
-7.23%
$1.19 million $10,345
Sep 18, 2019 $0.129
+15.73%
$1.29 million $7,733
Sep 17, 2019 $0.111
-15.13%
$1.11 million $10,999
Sep 16, 2019 $0.131
+5.36%
$1.31 million $12,709
Sep 15, 2019 $0.124
-7.27%
$1.24 million $19,056
Sep 14, 2019 $0.134
+27.02%
$1.34 million $17,888
Sep 13, 2019 $0.106
-15.62%
$1.06 million $15,406
Sep 12, 2019 $0.125
+19.35%
$1.25 million $21,474
Sep 11, 2019 $0.105
-5.24%
$1.05 million $15,176
Sep 10, 2019 $0.111
+20.22%
$1.11 million $14,529
Sep 9, 2019 $0.0918
-7.56%
$917,577 $15,859
Sep 8, 2019 $0.0993
-3.85%
$992,575 $6,934
Sep 7, 2019 $0.103
-5.61%
$1.03 million $15,905
Sep 6, 2019 $0.109
-3.02%
$1.09 million $16,296
Sep 5, 2019 $0.113
-2.73%
$1.13 million $18,200
Sep 4, 2019 $0.116
+6.69%
$1.16 million $19,817
Sep 3, 2019 $0.108
+1.59%
$1.08 million $16,257
Sep 2, 2019 $0.107
+24.28%
$1.07 million $6,763
Sep 1, 2019 $0.0863
-30.53%
$863,078 $14,354
Aug 31, 2019 $0.124
+11.15%
$1.24 million $7,754
Aug 30, 2019 $0.112
-2.47%
$1.12 million $19,280
Aug 29, 2019 $0.115
-2.74%
$1.15 million $29,297
Aug 28, 2019 $0.118
+0.84%
$1.18 million $20,047
Aug 27, 2019 $0.117
-6.09%
$1.17 million $17,015
Aug 26, 2019 $0.124
-5.47%
$1.24 million $15,920
Aug 25, 2019 $0.131
+6.75%
$1.31 million $21,605
Aug 24, 2019 $0.123
-1.69%
$1.23 million $18,384
Aug 23, 2019 $0.125
-11.28%
$1.25 million $15,001
Aug 22, 2019 $0.141
+15.61%
$1.41 million $17,639
Aug 21, 2019 $0.122
-19.83%
$1.22 million $14,697
Aug 20, 2019 $0.152
+22.29%
$1.52 million $19,905
Aug 19, 2019 $0.124
-3.86%
$1.24 million $16,215
Aug 18, 2019 $0.129
-12.04%
$1.29 million $20,084
Aug 17, 2019 $0.146
+2.19%
$1.46 million $21,065
Aug 16, 2019 $0.143
-0.43%
$1.43 million $17,867
Aug 15, 2019 $0.142
+6.95%
$1.42 million $10,462
Aug 14, 2019 $0.133
-1.90%
$1.33 million $26,952
Aug 13, 2019 $0.135
-10.00%
$1.35 million $20,977
Aug 12, 2019 $0.151
-11.09%
$1.51 million $24,896
Aug 11, 2019 $0.169
+10.84%
$1.69 million $26,700
Aug 10, 2019 $0.153
-9.19%
$1.53 million $21,970
Aug 9, 2019 $0.169
+13.14%
$1.69 million $22,372
Aug 8, 2019 $0.149
-5.77%
$1.49 million $21,472
Aug 7, 2019 $0.158
+0.28%
$1.58 million $24,770
Aug 6, 2019 $0.158
-7.46%
$1.58 million $28,090