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
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 7, 2025 $0.00032
-5.64%
$319,767 $2,836
Apr 6, 2025 $0.000339
-18.37%
$339,135 $2,086
Apr 5, 2025 $0.000415
+6.63%
$414,956 $1,211
Apr 4, 2025 $0.000388
-20.87%
$388,304 $9,416
Apr 3, 2025 $0.000491
-2.62%
$490,568 $912
Apr 2, 2025 $0.000499
-4.96%
$498,606 $722
Apr 1, 2025 $0.000526
+14.89%
$525,747 $6,023
Mar 31, 2025 $0.000457
+4.46%
$456,663 $856
Mar 30, 2025 $0.000437
-12.16%
$437,112 $4,419
Mar 29, 2025 $0.000498
-7.74%
$497,787 $1,542
Mar 28, 2025 $0.000539
-2.20%
$538,854 $2,945
Mar 27, 2025 $0.000552
-6.30%
$552,376 $6,005
Mar 26, 2025 $0.000599
-3.73%
$599,314 $1,477
Mar 25, 2025 $0.000622
-3.37%
$621,626 $2,155
Mar 24, 2025 $0.000641
+15.30%
$641,282 $3,641
Mar 23, 2025 $0.000554
-22.16%
$554,344 $13,588
Mar 22, 2025 $0.000712
-1.99%
$711,777 $1,406
Mar 21, 2025 $0.000727
-0.02%
$726,915 $522
Mar 20, 2025 $0.000724
-7.53%
$724,397 $2,671
Mar 19, 2025 $0.000809
+7.23%
$809,324 $5,173
Mar 18, 2025 $0.000755
-1.03%
$755,220 $1,913
Mar 17, 2025 $0.00077
+0.45%
$770,382 $2,090
Mar 16, 2025 $0.000765
-3.16%
$764,661 $1,244
Mar 15, 2025 $0.000796
-0.46%
$795,741 $6,297
Mar 14, 2025 $0.000765
+17.50%
$764,938 $4,521
Mar 13, 2025 $0.000651
+2.58%
$651,068 $4,262
Mar 12, 2025 $0.000633
+1.75%
$633,018 $5,461
Mar 11, 2025 $0.000624
-3.40%
$623,671 $4,750
Mar 10, 2025 $0.000649
+3.95%
$649,402 $14,595
Mar 9, 2025 $0.000624
-9.11%
$623,616 $15,658
Mar 8, 2025 $0.000686
-14.34%
$685,812 $26,125
Mar 7, 2025 $0.000813
-22.53%
$813,001 $17,706
Mar 6, 2025 $0.00105
-4.47%
$1.05 million $1,787
Mar 5, 2025 $0.0011
-6.75%
$1.1 million $7,251
Mar 4, 2025 $0.00118
-1.06%
$1.18 million $1,558
Mar 3, 2025 $0.0012
-17.71%
$1.2 million $4,712
Mar 2, 2025 $0.00146
+17.97%
$1.46 million $8,158
Mar 1, 2025 $0.00123
+5.27%
$1.23 million $9,249
Feb 28, 2025 $0.00116
-10.18%
$1.16 million $11,416
Feb 27, 2025 $0.00129
+5.58%
$1.29 million $7,187
Feb 26, 2025 $0.00122
-9.57%
$1.22 million $2,941
Feb 25, 2025 $0.00135
-3.96%
$1.35 million $20,430
Feb 24, 2025 $0.00142
-33.07%
$1.42 million $21,488
Feb 23, 2025 $0.0021
+38.16%
$2.1 million $32,030
Feb 22, 2025 $0.00153
+14.29%
$1.53 million $18,556
Feb 21, 2025 $0.00133
+46.24%
$1.33 million $53,295
Feb 20, 2025 $0.000912
+17.36%
$912,419 $11,717
Feb 19, 2025 $0.000779
-1.21%
$779,290 $19,851
Feb 18, 2025 $0.000789
-15.80%
$788,719 $9,560
Feb 17, 2025 $0.000938
-4.38%
$937,615 $7,984
Download