Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aventus Historical Data

AVT Page 54
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

Aug 5, 2019 $0.171
+38.33%
$1.71 million $30,056
Aug 4, 2019 $0.123
+0.53%
$1.23 million $16,134
Aug 3, 2019 $0.123
+7.28%
$1.23 million $12,549
Aug 2, 2019 $0.115
+20.65%
$1.15 million $10,282
Aug 1, 2019 $0.0949
-23.68%
$949,259 $8,953
Jul 31, 2019 $0.124
+5.96%
$1.24 million $13,596
Jul 30, 2019 $0.117
-17.95%
$1.17 million $14,051
Jul 29, 2019 $0.143
-9.17%
$1.43 million $19,514
Jul 28, 2019 $0.158
+41.56%
$1.58 million $24,394
Jul 27, 2019 $0.111
-16.10%
$1.11 million $19,557
Jul 26, 2019 $0.133
-1.29%
$1.33 million $8,883
Jul 25, 2019 $0.134
+34.01%
$1.34 million $17,589
Jul 24, 2019 $0.1
-20.74%
$1 million $6,833
Jul 23, 2019 $0.126
+10.06%
$1.26 million $19,807
Jul 22, 2019 $0.115
+0.89%
$1.15 million $13,199
Jul 21, 2019 $0.114
-27.82%
$1.14 million $20,013
Jul 20, 2019 $0.158
+13.43%
$1.58 million $23,304
Jul 19, 2019 $0.139
+11.90%
$1.39 million $24,248
Jul 18, 2019 $0.124
+11.38%
$1.24 million $28,340
Jul 17, 2019 $0.112
+6.14%
$1.12 million $21,679
Jul 16, 2019 $0.105
-0.41%
$1.05 million $23,491
Jul 15, 2019 $0.106
-1.33%
$1.06 million $20,879
Jul 14, 2019 $0.107
-39.14%
$1.07 million $27,991
Jul 13, 2019 $0.176
+34.69%
$1.76 million $31,792
Jul 12, 2019 $0.131
-6.06%
$1.31 million $21,952
Jul 11, 2019 $0.139
-0.80%
$1.39 million $12,726
Jul 10, 2019 $0.14
-2.82%
$1.4 million $24,391
Jul 9, 2019 $0.144
+9.61%
$1.44 million $30,954
Jul 8, 2019 $0.132
-11.85%
$1.32 million $27,492
Jul 7, 2019 $0.149
-2.55%
$1.49 million $3,612
Jul 6, 2019 $0.153
-9.04%
$1.53 million $318
Jul 5, 2019 $0.168
+8.22%
$1.68 million $4,938
Jul 4, 2019 $0.156
-0.69%
$1.56 million $2,779
Jul 3, 2019 $0.157
-5.74%
$1.57 million $1,762
Jul 2, 2019 $0.166
+8.87%
$1.66 million $2,497
Jul 1, 2019 $0.153
-11.94%
$1.53 million $31,159
Jun 30, 2019 $0.173
+9.03%
$1.73 million $5,619
Jun 29, 2019 $0.159
+2.67%
$1.59 million $1,419
Jun 28, 2019 $0.155
+5.37%
$1.55 million $900
Jun 27, 2019 $0.147
-19.43%
$1.47 million $1,176
Jun 26, 2019 $0.182
-1.25%
$1.82 million $31,300
Jun 25, 2019 $0.185
-1.48%
$1.85 million $40,996
Jun 24, 2019 $0.187
+33.89%
$1.87 million $34,125
Jun 23, 2019 $0.14
-4.94%
$1.4 million $31,204
Jun 22, 2019 $0.147
+27.66%
$1.47 million $26,625
Jun 21, 2019 $0.115
-16.64%
$1.15 million $31,884
Jun 20, 2019 $0.138
-24.91%
$1.38 million $24,392
Jun 19, 2019 $0.184
+11.57%
$1.84 million $4,181
Jun 18, 2019 $0.165
-12.59%
$1.65 million $20,416
Jun 17, 2019 $0.189
+7.98%
$1.89 million $34,667