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 7
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 27, 2025 $0.918
-0.14%
$9.82 million $39,863
Nov 26, 2025 $0.914
+0.33%
$9.82 million $21,288
Nov 25, 2025 $0.911
-3.06%
$9.73 million $25,336
Nov 24, 2025 $0.941
+1.13%
$10.04 million $31,953
Nov 23, 2025 $0.939
-1.22%
$9.94 million $359,687
Nov 22, 2025 $0.95
+3.19%
$10.15 million $63,424
Nov 21, 2025 $0.929
-6.14%
$9.84 million $42,931
Nov 20, 2025 $1
-1.45%
$10.58 million $56,129
Nov 19, 2025 $1.01
-2.45%
$10.84 million $22,245
Nov 18, 2025 $1.05
+1.97%
$11.11 million $69,879
Nov 17, 2025 $1.03
-8.01%
$11 million $108,490
Nov 16, 2025 $1.15
-1.76%
$11.96 million $17,857
Nov 15, 2025 $1.19
+0.03%
$12.71 million $5,189
Nov 14, 2025 $1.19
-0.67%
$12.7 million $41,114
Nov 13, 2025 $1.18
-0.40%
$12.8 million $51,233
Nov 12, 2025 $1.2
-0.21%
$12.66 million $1,716
Nov 11, 2025 $1.2
-4.89%
$12.81 million $187,636
Nov 10, 2025 $1.26
+0.12%
$13.47 million $23,813
Nov 9, 2025 $1.26
+1.53%
$13.45 million $62,977
Nov 8, 2025 $1.24
+0.19%
$13.25 million $58,612
Nov 7, 2025 $1.24
+3.14%
$13.23 million $67,529
Nov 6, 2025 $1.2
-2.43%
$12.82 million $33,653
Nov 5, 2025 $1.23
-1.38%
$13.14 million $63,823
Nov 4, 2025 $1.25
+2.20%
$13.33 million $75,193
Nov 3, 2025 $1.22
-6.04%
$13.04 million $35,424
Nov 2, 2025 $1.3
+4.53%
$13.88 million $28,260
Nov 1, 2025 $1.24
-6.54%
$13.28 million $132,256
Oct 31, 2025 $1.32
-4.98%
$14.21 million $279,717
Oct 30, 2025 $1.38
+2.37%
$14.84 million $727,027
Oct 29, 2025 $1.35
+2.19%
$14.41 million $66,948
Oct 28, 2025 $1.32
-3.65%
$14.1 million $42,992
Oct 27, 2025 $1.37
-0.72%
$14.64 million $42,175
Oct 26, 2025 $1.38
+7.81%
$14.74 million $104,627
Oct 25, 2025 $1.28
-2.30%
$13.67 million $20,720
Oct 24, 2025 $1.31
-1.34%
$14 million $122,388
Oct 23, 2025 $1.31
+0.11%
$14.19 million $37,509
Oct 22, 2025 $1.33
-1.56%
$14 million $28,938
Oct 21, 2025 $1.33
-0.16%
$14.41 million $30,132
Oct 20, 2025 $1.37
+2.21%
$14.25 million $86,530
Oct 19, 2025 $1.34
+4.83%
$14.32 million $249,607
Oct 18, 2025 $1.28
+3.21%
$13.67 million $23,719
Oct 17, 2025 $1.24
-2.36%
$13.25 million $64,436
Oct 16, 2025 $1.27
-0.72%
$13.57 million $20,381
Oct 15, 2025 $1.28
-2.92%
$13.66 million $42,254
Oct 14, 2025 $1.32
-6.07%
$14.08 million $30,356
Oct 13, 2025 $1.4
+14.81%
$14.99 million $51,174
Oct 12, 2025 $1.22
+2.41%
$13.14 million $64,998
Oct 11, 2025 $1.19
-18.83%
$12.74 million $206,390
Oct 10, 2025 $1.47
-5.78%
$15.7 million $3,761
Oct 9, 2025 $1.56
+0.57%
$16.67 million $43,514