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 57
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

Mar 8, 2019 $0.117
+8.73%
$1.17 million $11,997
Mar 7, 2019 $0.108
-29.03%
$1.08 million $13,828
Mar 6, 2019 $0.152
-15.31%
$1.52 million $10,467
Mar 5, 2019 $0.179
+15.72%
$1.79 million $10,762
Mar 4, 2019 $0.155
+2.99%
$1.55 million $8,430
Mar 3, 2019 $0.15
+2.44%
$1.5 million $8,930
Mar 2, 2019 $0.147
-9.91%
$1.47 million $11,076
Mar 1, 2019 $0.163
+20.19%
$1.63 million $7,984
Feb 28, 2019 $0.136
-13.96%
$1.36 million $8,504
Feb 27, 2019 $0.158
+1.15%
$1.58 million $12,320
Feb 26, 2019 $0.156
+6.80%
$1.56 million $9,728
Feb 25, 2019 $0.146
+3.42%
$1.46 million $21,565
Feb 24, 2019 $0.141
-12.42%
$1.41 million $18,999
Feb 23, 2019 $0.161
-1.81%
$1.61 million $32,130
Feb 22, 2019 $0.164
-4.08%
$1.64 million $13,731
Feb 21, 2019 $0.171
+13.98%
$1.71 million $13,245
Feb 20, 2019 $0.15
-12.23%
$1.5 million $7,710
Feb 19, 2019 $0.171
-10.28%
$1.71 million $14,402
Feb 18, 2019 $0.191
+36.08%
$1.91 million $8,967
Feb 17, 2019 $0.14
-16.01%
$1.4 million $4,498
Feb 16, 2019 $0.167
+9.36%
$1.67 million $9,855
Feb 15, 2019 $0.153
-17.12%
$1.53 million $10,043
Feb 14, 2019 $0.185
+2.90%
$1.85 million $11,963
Feb 13, 2019 $0.179
+32.65%
$1.79 million $14,645
Feb 12, 2019 $0.135
+1.12%
$1.35 million $11,461
Feb 11, 2019 $0.134
-28.01%
$1.34 million $8,541
Feb 10, 2019 $0.186
+21.22%
$1.86 million $9,295
Feb 9, 2019 $0.153
+4.64%
$1.53 million $10,083
Feb 8, 2019 $0.147
-4.26%
$1.47 million $11,685
Feb 7, 2019 $0.153
+7.32%
$1.53 million $8,145
Feb 6, 2019 $0.143
-3.11%
$1.43 million $16,173
Feb 5, 2019 $0.147
-4.92%
$1.47 million $8,070
Feb 4, 2019 $0.155
-3.93%
$1.55 million $10,465
Feb 3, 2019 $0.161
-13.97%
$1.61 million $9,721
Feb 2, 2019 $0.187
+16.20%
$1.87 million $7,779
Feb 1, 2019 $0.161
-9.19%
$1.61 million $8,626
Jan 31, 2019 $0.178
+8.19%
$1.78 million $11,628
Jan 30, 2019 $0.164
-8.96%
$1.64 million $9,135
Jan 29, 2019 $0.18
+0.55%
$1.8 million $9,322
Jan 28, 2019 $0.179
+9.62%
$1.79 million $9,578
Jan 27, 2019 $0.164
-1.36%
$1.64 million $12,031
Jan 26, 2019 $0.166
+5.55%
$1.66 million $4,986
Jan 25, 2019 $0.157
-19.24%
$1.57 million $10,429
Jan 24, 2019 $0.195
+5.03%
$1.95 million $50,802
Jan 23, 2019 $0.185
-6.54%
$1.85 million $9,189
Jan 22, 2019 $0.198
+6.18%
$1.98 million $10,796
Jan 21, 2019 $0.187
-3.25%
$1.87 million $9,580
Jan 20, 2019 $0.193
+0.96%
$1.93 million $13,265
Jan 19, 2019 $0.191
+5.77%
$1.91 million $9,848
Jan 18, 2019 $0.181
-6.34%
$1.81 million $17,875