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 56
Download
Date Close Price change Market cap Trading volume

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

Apr 27, 2019 $0.158
-27.84%
$1.58 million $12,847
Apr 26, 2019 $0.219
+1.77%
$2.19 million $16,202
Apr 25, 2019 $0.215
+4.77%
$2.15 million $14,004
Apr 24, 2019 $0.205
-11.58%
$2.05 million $11,320
Apr 23, 2019 $0.232
+12.95%
$2.32 million $14,322
Apr 22, 2019 $0.205
-4.47%
$2.05 million $15,380
Apr 21, 2019 $0.215
-7.35%
$2.15 million $15,424
Apr 20, 2019 $0.232
-8.30%
$2.32 million $17,060
Apr 19, 2019 $0.253
-0.04%
$2.53 million $11,118
Apr 18, 2019 $0.253
+3.98%
$2.53 million $10,690
Apr 17, 2019 $0.243
-10.40%
$2.43 million $5,265
Apr 16, 2019 $0.272
+3.21%
$2.72 million $13,424
Apr 15, 2019 $0.263
+17.21%
$2.63 million $13,887
Apr 14, 2019 $0.225
-7.70%
$2.25 million $4,690
Apr 13, 2019 $0.243
+5.88%
$2.43 million $13,814
Apr 12, 2019 $0.23
+3.62%
$2.3 million $15,412
Apr 11, 2019 $0.222
-23.89%
$2.22 million $12,137
Apr 10, 2019 $0.291
+27.77%
$2.91 million $19,138
Apr 9, 2019 $0.228
-5.53%
$2.28 million $4,668
Apr 8, 2019 $0.241
+5.46%
$2.41 million $19,233
Apr 7, 2019 $0.229
-12.41%
$2.29 million $11,301
Apr 6, 2019 $0.261
+3.75%
$2.61 million $12,623
Apr 5, 2019 $0.252
+18.72%
$2.52 million $5,039
Apr 4, 2019 $0.212
-13.58%
$2.12 million $16,624
Apr 3, 2019 $0.246
-19.80%
$2.46 million $37,877
Apr 2, 2019 $0.306
+20.56%
$3.06 million $16,326
Apr 1, 2019 $0.254
+8.96%
$2.54 million $11,915
Mar 31, 2019 $0.233
-5.49%
$2.33 million $10,450
Mar 30, 2019 $0.247
-21.22%
$2.47 million $2,133
Mar 29, 2019 $0.314
+24.02%
$3.14 million $11,459
Mar 28, 2019 $0.253
-19.30%
$2.53 million $8,061
Mar 27, 2019 $0.314
+22.91%
$3.14 million $13,822
Mar 26, 2019 $0.255
+11.76%
$2.55 million $4,859
Mar 25, 2019 $0.228
-15.44%
$2.28 million $10,312
Mar 24, 2019 $0.27
+34.67%
$2.7 million $6,077
Mar 23, 2019 $0.2
-10.79%
$2 million $7,350
Mar 22, 2019 $0.225
-3.32%
$2.25 million $6,420
Mar 21, 2019 $0.232
-2.42%
$2.32 million $18,993
Mar 20, 2019 $0.238
+6.84%
$2.38 million $21,060
Mar 19, 2019 $0.223
+2.45%
$2.23 million $16,754
Mar 18, 2019 $0.217
+5.57%
$2.17 million $15,789
Mar 17, 2019 $0.206
-0.02%
$2.06 million $13,116
Mar 16, 2019 $0.206
+4.82%
$2.06 million $6,720
Mar 15, 2019 $0.197
+12.89%
$1.97 million $20,349
Mar 14, 2019 $0.174
+13.57%
$1.74 million $9,065
Mar 13, 2019 $0.153
-11.77%
$1.53 million $5,945
Mar 12, 2019 $0.174
+8.71%
$1.74 million $14,034
Mar 11, 2019 $0.16
-4.30%
$1.6 million $12,672
Mar 10, 2019 $0.167
+6.62%
$1.67 million $13,447
Mar 9, 2019 $0.157
+33.78%
$1.57 million $23,096