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
$2.58
0.39%
09:26 PM ET
Low:$2.54
High:$2.66
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$27,538,889
Volume 24h
$295,294
Volume / Market Cap
0.010723
Price Change 24h
$0.01
0.39%
Circulating Supply
10,673,988 AVT
Historical Data of AventCoin
Data from January 01, 2025 to January 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 30, 2025 | $2.66 | $2.66 | $2.52 | $2.59 | 2.63158% |
| January 29, 2025 | $2.7 | $2.86 | $2.59 | $2.73 | 1.11111% |
| January 28, 2025 | $3.29 | $3.99 | $2.65 | $2.78 | 15.5015% |
| January 27, 2025 | $2.63 | $3.7 | $2.35 | $3.29 | 25.0951% |
| January 26, 2025 | $2.31 | $2.74 | $2.25 | $2.39 | 3.4632% |
| January 25, 2025 | $2.52 | $3.05 | $2.28 | $2.32 | 7.93651% |
| January 24, 2025 | $2.31 | $2.52 | $2.28 | $2.46 | 6.49351% |
| January 23, 2025 | $2.29 | $2.4 | $2.25 | $2.3 | 0.436681% |
| January 22, 2025 | $2.33 | $2.35 | $2.27 | $2.32 | 0.429185% |
| January 21, 2025 | $2.53 | $2.53 | $2.22 | $2.34 | 7.50988% |
| January 20, 2025 | $2.28 | $2.32 | $2.12 | $2.28 | % |
| January 19, 2025 | $2.52 | $2.57 | $2.33 | $2.4 | 4.7619% |
| January 18, 2025 | $2.71 | $2.72 | $2.44 | $2.49 | 8.11808% |
| January 17, 2025 | $2.49 | $2.71 | $2.48 | $2.67 | 7.22892% |
| January 16, 2025 | $2.57 | $2.57 | $2.43 | $2.51 | 2.33463% |
| January 15, 2025 | $2.54 | $2.62 | $2.5 | $2.59 | 1.9685% |
| January 14, 2025 | $2.52 | $2.66 | $2.44 | $2.48 | 1.5873% |
| January 13, 2025 | $2.44 | $2.48 | $2.28 | $2.41 | 1.22951% |
| January 12, 2025 | $2.57 | $2.59 | $2.42 | $2.45 | 4.66926% |
| January 11, 2025 | $2.68 | $2.99 | $2.51 | $2.55 | 4.85075% |
| January 10, 2025 | $2.37 | $3.16 | $2.35 | $2.68 | 13.0802% |
| January 09, 2025 | $2.39 | $2.47 | $2.35 | $2.37 | 0.83682% |
| January 08, 2025 | $2.48 | $2.72 | $2.33 | $2.38 | 4.03226% |
| January 07, 2025 | $2.54 | $2.77 | $2.45 | $2.5 | 1.5748% |
| January 06, 2025 | $2.52 | $2.59 | $2.49 | $2.57 | 1.98413% |
| January 05, 2025 | $2.52 | $2.52 | $2.44 | $2.46 | 2.38095% |
| January 04, 2025 | $2.49 | $2.56 | $2.44 | $2.52 | 1.20482% |
| January 03, 2025 | $2.36 | $2.51 | $2.33 | $2.47 | 4.66102% |
| January 02, 2025 | $2.38 | $2.45 | $2.33 | $2.39 | 0.420168% |
| January 01, 2025 | $2.25 | $2.34 | $2.22 | $2.32 | 3.11111% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$2.58
0.39%