AventCoin (AVT) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$2.33
7.54%
06:00 PM ET
Low:$2.3
High:$2.54
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$24,870,392
Volume 24h
$100,132
Volume / Market Cap
0.004026
Price Change 24h
$0.19
7.54%
Circulating Supply
10,673,988 AVT
Historical Data of AventCoin
Data from February 01, 2025 to March 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 02, 2025 | $2.32 | $2.64 | $2.31 | $2.5 | 7.75862% |
| March 01, 2025 | $2.29 | $2.34 | $2.27 | $2.32 | 1.31004% |
| February 27, 2025 | $2.37 | $2.47 | $2.3 | $2.32 | 2.1097% |
| February 26, 2025 | $2.3 | $2.85 | $2.3 | $2.38 | 3.47826% |
| February 25, 2025 | $2.31 | $2.37 | $2.19 | $2.31 | % |
| February 24, 2025 | $2.52 | $2.58 | $2.34 | $2.41 | 4.36508% |
| February 23, 2025 | $2.49 | $2.68 | $2.39 | $2.5 | 0.401606% |
| February 22, 2025 | $2.31 | $3.07 | $2.28 | $2.5 | 8.22511% |
| February 21, 2025 | $2.34 | $2.44 | $2.3 | $2.31 | 1.28205% |
| February 20, 2025 | $2.34 | $2.35 | $2.29 | $2.32 | 0.854701% |
| February 19, 2025 | $2.28 | $2.41 | $2.25 | $2.39 | 4.82456% |
| February 18, 2025 | $2.4 | $2.46 | $2.25 | $2.26 | 5.83333% |
| February 17, 2025 | $2.38 | $2.46 | $2.37 | $2.45 | 2.94118% |
| February 16, 2025 | $2.38 | $2.5 | $2.35 | $2.39 | 0.420168% |
| February 15, 2025 | $2.44 | $2.47 | $2.34 | $2.36 | 3.27869% |
| February 14, 2025 | $2.31 | $2.52 | $2.31 | $2.41 | 4.329% |
| February 13, 2025 | $2.4 | $2.46 | $2.31 | $2.34 | 2.5% |
| February 12, 2025 | $2.34 | $2.47 | $2.27 | $2.4 | 2.5641% |
| February 11, 2025 | $2.43 | $2.53 | $2.3 | $2.31 | 4.93827% |
| February 10, 2025 | $2.39 | $2.8 | $2.26 | $2.47 | 3.34728% |
| February 09, 2025 | $2.59 | $2.66 | $2.37 | $2.45 | 5.40541% |
| February 08, 2025 | $2.8 | $2.97 | $2.3 | $2.54 | 9.28571% |
| February 07, 2025 | $2.78 | $3.45 | $2.49 | $2.85 | 2.51799% |
| February 06, 2025 | $2.14 | $2.7 | $2.01 | $2.63 | 22.8972% |
| February 05, 2025 | $2.21 | $2.31 | $2.12 | $2.13 | 3.61991% |
| February 04, 2025 | $2.52 | $2.53 | $2.2 | $2.24 | 11.1111% |
| February 03, 2025 | $2.49 | $2.49 | $1.92 | $2.28 | 8.43373% |
| February 02, 2025 | $2.79 | $2.79 | $2.4 | $2.52 | 9.67742% |
| February 01, 2025 | $3.02 | $3.15 | $2.63 | $2.76 | 8.60927% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$2.33
7.54%