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
$2.44
4.69%
03:49 AM ET
Low:$2.43
High:$2.66
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$26,044,530
Volume 24h
$106,065
Volume / Market Cap
0.004072
Price Change 24h
$0.12
4.69%
Circulating Supply
10,673,988 AVT
Historical Data of AventCoin
Data from November 28, 2024 to December 28, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2024 | $2.52 | $2.64 | $2.46 | $2.62 | 3.96825% |
| December 26, 2024 | $2.74 | $2.79 | $2.7 | $2.7 | 1.45985% |
| December 25, 2024 | $2.67 | $2.81 | $2.65 | $2.74 | 2.62172% |
| December 24, 2024 | $2.69 | $2.79 | $2.59 | $2.73 | 1.48699% |
| December 23, 2024 | $2.46 | $2.61 | $2.43 | $2.59 | 5.28455% |
| December 22, 2024 | $2.47 | $2.52 | $2.43 | $2.46 | 0.404858% |
| December 21, 2024 | $2.53 | $2.63 | $2.5 | $2.52 | 0.395257% |
| December 20, 2024 | $2.56 | $2.58 | $2.26 | $2.55 | 0.390625% |
| December 19, 2024 | $2.87 | $2.87 | $2.48 | $2.49 | 13.2404% |
| December 18, 2024 | $2.95 | $3.06 | $2.87 | $2.88 | 2.37288% |
| December 17, 2024 | $3.12 | $3.13 | $2.95 | $2.99 | 4.16667% |
| December 16, 2024 | $3.38 | $3.38 | $3.1 | $3.14 | 7.10059% |
| December 15, 2024 | $3.15 | $3.22 | $3.08 | $3.21 | 1.90476% |
| December 14, 2024 | $3.27 | $3.3 | $3.11 | $3.11 | 4.89297% |
| December 13, 2024 | $3.17 | $3.3 | $3.14 | $3.28 | 3.47003% |
| December 12, 2024 | $3.31 | $3.41 | $3.05 | $3.16 | 4.53172% |
| December 11, 2024 | $3.08 | $3.42 | $2.94 | $3.25 | 5.51948% |
| December 10, 2024 | $3.25 | $3.31 | $2.82 | $3.03 | 6.76923% |
| December 09, 2024 | $3.65 | $3.75 | $3.3 | $3.3 | 9.58904% |
| December 08, 2024 | $3.74 | $3.91 | $3.65 | $3.68 | 1.60428% |
| December 07, 2024 | $4.13 | $4.39 | $3.61 | $3.74 | 9.4431% |
| December 06, 2024 | $3.14 | $4.21 | $2.95 | $3.76 | 19.7452% |
| December 05, 2024 | $3.2 | $3.9 | $3.14 | $3.32 | 3.75% |
| December 04, 2024 | $3.07 | $3.48 | $2.96 | $3.28 | 6.84039% |
| December 03, 2024 | $2.92 | $3.2 | $2.67 | $3.13 | 7.19178% |
| December 02, 2024 | $2.78 | $2.89 | $2.75 | $2.89 | 3.95683% |
| December 01, 2024 | $2.89 | $2.93 | $2.76 | $2.8 | 3.11419% |
| November 30, 2024 | $2.91 | $3.01 | $2.8 | $2.85 | 2.06186% |
| November 29, 2024 | $2.84 | $3.29 | $2.75 | $2.93 | 3.16901% |
| November 28, 2024 | $2.8 | $3.18 | $2.7 | $2.85 | 1.78571% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$2.44
4.69%