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 8
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.

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
Oct 8, 2025 $1.55
-1.19%
$16.57 million $91,435