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

Aventa Historical Data

AVENT Page 3
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.

Dec 28, 2024 $0.00392
+4.74%
$3.92 million $24,922
Dec 27, 2024 $0.00368
-7.91%
$3.68 million $49,827
Dec 26, 2024 $0.00403
-13.14%
$4.03 million $29,278
Dec 25, 2024 $0.00464
-2.33%
$4.64 million $59,904
Dec 24, 2024 $0.00471
-14.25%
$4.71 million $101,710
Dec 23, 2024 $0.00538
+11.35%
$5.38 million $311,861
Dec 22, 2024 $0.00487
+19.03%
$4.87 million $151,170
Dec 21, 2024 $0.00412
+82.08%
$4.12 million $382,073
Dec 20, 2024 $0.00231
-17.82%
$2.31 million $140,900
Dec 19, 2024 $0.00316
-32.88%
$3.16 million $362,932
Dec 18, 2024 $0.00482
-24.24%
$4.82 million $310,553
Dec 17, 2024 $0.00643
-11.34%
$6.43 million $285,957
Dec 16, 2024 $0.00726
+52.04%
$7.26 million $319,882
Dec 15, 2024 $0.00478
-9.24%
$4.78 million $123,180
Dec 14, 2024 $0.00528
-7.92%
$5.28 million $215,461
Dec 13, 2024 $0.00554
+49.75%
$5.54 million $302,762
Dec 12, 2024 $0.00382
+20.05%
$3.82 million $394,890
Dec 11, 2024 $0.00313
+22.37%
$3.13 million $239,322
Dec 10, 2024 $0.00292
+98.50%
$2.92 million $185,363
Dec 9, 2024 $0.00147
+7.16%
$1.47 million $49,405
Dec 8, 2024 $0.00137
-0.97%
$1.37 million $16,698
Dec 7, 2024 $0.00138
+5.30%
$1.38 million $76,272
Dec 6, 2024 $0.00131
+3.80%
$1.31 million $26,603
Dec 5, 2024 $0.00127
-6.29%
$1.27 million $124,597
Dec 4, 2024 $0.00102
+4.51%
$-- $111,407
Dec 3, 2024 $0.000993
+52.72%
$992,870 $107,637
Dec 2, 2024 $0.000651
+16.59%
$650,914 $16,868
Dec 1, 2024 $0.000558
-32.26%
$558,497 $34,209
Nov 30, 2024 $0.000823
+16.43%
$823,047 $10,853
Nov 29, 2024 $0.000708
-4.12%
$707,566 $32,429
Nov 28, 2024 $0.000716
+45.47%
$715,523 $28,959
Nov 27, 2024 $0.000494
+8.53%
$494,169 $4,519
Nov 26, 2024 $0.000457
-8.04%
$456,699 $4,412
Nov 25, 2024 $0.000498
+0.01%
$498,147 $4,247
Nov 24, 2024 $0.000497
-10.75%
$496,623 $6,171
Nov 23, 2024 $0.000554
+22.59%
$554,233 $6,248
Nov 22, 2024 $0.000465
+6.31%
$465,369 $5,274
Nov 21, 2024 $0.000478
+0.76%
$477,481 $8,637
Nov 20, 2024 $0.000469
-1.20%
$473,309 $3,778
Nov 19, 2024 $0.000476
+2.86%
$475,877 $5,659
Nov 18, 2024 $0.000467
+14.53%
$467,185 $8,072
Nov 17, 2024 $0.00041
-6.56%
$409,798 $8,954
Nov 16, 2024 $0.000402
+4.30%
$402,120 $5,456
Nov 15, 2024 $0.000423
+17.03%
$422,924 $10,793
Nov 14, 2024 $0.000368
-18.89%
$368,453 $16,571
Nov 13, 2024 $0.000464
-11.82%
$464,211 $5,357
Nov 12, 2024 $0.000527
-4.41%
$527,159 $6,056
Nov 11, 2024 $0.000547
+8.85%
$547,066 $10,217
Nov 10, 2024 $0.000509
-14.78%
$508,822 $12,191
Nov 9, 2024 $0.000598
+9.00%
$598,486 $21,076