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
$3.3
2.17%
02:25 PM ET
Low:$3.19
High:$3.34
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$35,130,462
Volume 24h
$200,140
Volume / Market Cap
0.005697
Price Change 24h
$0.07
2.17%
Circulating Supply
10,645,594 AVT
Historical Data of AventCoin
Data from April 05, 2024 to May 05, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 04, 2024 | $3.21 | $3.37 | $3.15 | $3.25 | 1.24611% |
| May 03, 2024 | $3.19 | $3.28 | $3.1 | $3.26 | 2.19436% |
| May 02, 2024 | $3.06 | $3.29 | $3.03 | $3.1 | 1.30719% |
| May 01, 2024 | $3.17 | $3.19 | $2.87 | $3.14 | 0.946372% |
| April 26, 2024 | $3.84 | $3.91 | $3.59 | $3.76 | 2.08333% |
| April 25, 2024 | $3.6 | $4.13 | $3.49 | $3.77 | 4.72222% |
| April 24, 2024 | $3.93 | $4 | $3.5 | $3.61 | 8.14249% |
| April 23, 2024 | $4.04 | $4.5 | $3.85 | $3.89 | 3.71287% |
| April 22, 2024 | $3.53 | $4.25 | $3.48 | $4.13 | 16.9972% |
| April 21, 2024 | $3.65 | $3.82 | $3.43 | $3.54 | 3.0137% |
| April 20, 2024 | $3.53 | $3.74 | $3.45 | $3.61 | 2.26629% |
| April 19, 2024 | $3.79 | $3.89 | $3.34 | $3.55 | 6.33245% |
| April 18, 2024 | $3.32 | $4.31 | $3.21 | $3.79 | 14.1566% |
| April 17, 2024 | $3.13 | $3.7 | $3.01 | $3.31 | 5.7508% |
| April 16, 2024 | $3.23 | $3.31 | $3.01 | $3.26 | 0.928793% |
| April 15, 2024 | $3.5 | $3.75 | $3.23 | $3.31 | 5.42857% |
| April 14, 2024 | $3.5 | $3.56 | $3.11 | $3.41 | 2.57143% |
| April 13, 2024 | $3.66 | $4.04 | $3 | $3.23 | 11.7486% |
| April 12, 2024 | $4.15 | $4.51 | $3.52 | $3.82 | 7.95181% |
| April 11, 2024 | $4.12 | $4.27 | $4 | $4.12 | % |
| April 10, 2024 | $4.08 | $4.24 | $3.96 | $4.15 | 1.71569% |
| April 09, 2024 | $4.47 | $4.53 | $4.16 | $4.2 | 6.04027% |
| April 08, 2024 | $4.19 | $4.89 | $4.14 | $4.46 | 6.44391% |
| April 07, 2024 | $4.16 | $4.35 | $4.1 | $4.17 | 0.240385% |
| April 06, 2024 | $4.19 | $4.33 | $4 | $4.16 | 0.71599% |
| April 05, 2024 | $4.42 | $4.6 | $4.03 | $4.19 | 5.20362% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$3.3
2.17%