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
$1.56
1.27%
08:26 AM ET
Low:$1.54
High:$1.59
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$16,666,147
Volume 24h
$21,591.2
Volume / Market Cap
0.001296
Price Change 24h
$0.02
1.27%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $1.51 | $1.59 | $1.5 | $1.58 | 4.63576% |
| October 01, 2025 | $1.47 | $1.51 | $1.46 | $1.5 | 2.04082% |
| September 30, 2025 | $1.56 | $1.57 | $1.4 | $1.49 | 4.48718% |
| September 29, 2025 | $1.59 | $1.66 | $1.44 | $1.54 | 3.14465% |
| September 28, 2025 | $1.6 | $1.61 | $1.55 | $1.59 | 0.625% |
| September 27, 2025 | $1.58 | $1.64 | $1.57 | $1.59 | 0.632911% |
| September 26, 2025 | $1.53 | $1.62 | $1.5 | $1.59 | 3.92157% |
| September 25, 2025 | $1.61 | $1.64 | $1.41 | $1.52 | 5.59006% |
| September 24, 2025 | $1.56 | $1.63 | $1.54 | $1.61 | 3.20513% |
| September 23, 2025 | $1.65 | $1.65 | $1.45 | $1.56 | 5.45455% |
| September 22, 2025 | $1.74 | $1.8 | $1.5 | $1.6 | 8.04598% |
| September 21, 2025 | $1.67 | $1.73 | $1.65 | $1.67 | % |
| September 20, 2025 | $1.67 | $1.7 | $1.66 | $1.67 | % |
| September 19, 2025 | $1.67 | $1.74 | $1.65 | $1.67 | % |
| September 18, 2025 | $1.64 | $1.68 | $1.63 | $1.66 | 1.21951% |
| September 17, 2025 | $1.67 | $1.69 | $1.63 | $1.67 | % |
| September 16, 2025 | $1.76 | $1.79 | $1.57 | $1.61 | 8.52273% |
| September 14, 2025 | $1.62 | $1.7 | $1.6 | $1.63 | 0.617284% |
| September 13, 2025 | $1.67 | $1.73 | $1.62 | $1.66 | 0.598802% |
| September 12, 2025 | $1.69 | $1.73 | $1.6 | $1.66 | 1.77515% |
| September 11, 2025 | $1.66 | $1.75 | $1.6 | $1.67 | 0.60241% |
| September 10, 2025 | $1.6 | $1.8 | $1.58 | $1.67 | 4.375% |
| September 09, 2025 | $1.6 | $2.04 | $1.59 | $1.69 | 5.625% |
| September 08, 2025 | $1.62 | $1.62 | $1.54 | $1.59 | 1.85185% |
| September 07, 2025 | $1.6 | $1.63 | $1.58 | $1.62 | 1.25% |
| September 06, 2025 | $1.6 | $1.61 | $1.59 | $1.59 | 0.625% |
| September 05, 2025 | $1.58 | $1.63 | $1.58 | $1.6 | 1.26582% |
| September 04, 2025 | $1.63 | $1.64 | $1.57 | $1.57 | 3.68098% |
| September 03, 2025 | $1.64 | $1.65 | $1.63 | $1.63 | 0.609756% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.56
1.27%