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
$1.65
6.78%
02:33 PM ET
Low:$1.53
High:$1.79
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$17,627,250
Volume 24h
$131,943
Volume / Market Cap
0.007485
Price Change 24h
$0.12
6.78%
Circulating Supply
10,683,181 AVT
Historical Data of AventCoin
Data from March 04, 2025 to April 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 02, 2025 | $1.72 | $1.8 | $1.67 | $1.75 | 1.74419% |
| April 01, 2025 | $1.72 | $1.8 | $1.7 | $1.74 | 1.16279% |
| March 31, 2025 | $1.75 | $1.98 | $1.66 | $1.76 | 0.571429% |
| March 30, 2025 | $1.74 | $1.78 | $1.7 | $1.75 | 0.574713% |
| March 29, 2025 | $1.78 | $1.78 | $1.68 | $1.73 | 2.80899% |
| March 28, 2025 | $1.88 | $1.88 | $1.69 | $1.79 | 4.78723% |
| March 27, 2025 | $1.99 | $1.99 | $1.61 | $1.88 | 5.52764% |
| March 26, 2025 | $1.96 | $1.96 | $1.9 | $1.95 | 0.510204% |
| March 25, 2025 | $1.96 | $2.02 | $1.9 | $2 | 2.04082% |
| March 24, 2025 | $1.88 | $1.99 | $1.88 | $1.97 | 4.78723% |
| March 23, 2025 | $1.9 | $2.18 | $1.83 | $1.89 | 0.526316% |
| March 22, 2025 | $1.91 | $1.98 | $1.85 | $1.95 | 2.09424% |
| March 21, 2025 | $1.91 | $1.98 | $1.87 | $1.9 | 0.52356% |
| March 20, 2025 | $1.95 | $2.37 | $1.82 | $1.97 | 1.02564% |
| March 19, 2025 | $1.83 | $2 | $1.81 | $1.92 | 4.91803% |
| March 18, 2025 | $1.88 | $1.89 | $1.82 | $1.83 | 2.65957% |
| March 17, 2025 | $1.89 | $1.94 | $1.85 | $1.88 | 0.529101% |
| March 16, 2025 | $1.9 | $1.92 | $1.84 | $1.88 | 1.05263% |
| March 15, 2025 | $1.88 | $1.93 | $1.85 | $1.89 | 0.531915% |
| March 14, 2025 | $1.81 | $1.91 | $1.8 | $1.88 | 3.8674% |
| March 13, 2025 | $1.91 | $1.94 | $1.83 | $1.83 | 4.18848% |
| March 12, 2025 | $1.85 | $2.1 | $1.82 | $1.89 | 2.16216% |
| March 11, 2025 | $1.83 | $1.9 | $1.73 | $1.85 | 1.0929% |
| March 10, 2025 | $2.01 | $2.07 | $1.81 | $1.84 | 8.45771% |
| March 09, 2025 | $2.15 | $2.18 | $1.99 | $2.02 | 6.04651% |
| March 08, 2025 | $2.15 | $2.47 | $2.14 | $2.16 | 0.465116% |
| March 07, 2025 | $2.14 | $2.25 | $2.08 | $2.22 | 3.73832% |
| March 06, 2025 | $2.22 | $2.28 | $2.12 | $2.15 | 3.15315% |
| March 05, 2025 | $2.2 | $2.32 | $2.18 | $2.27 | 3.18182% |
| March 04, 2025 | $2.34 | $2.35 | $2.17 | $2.2 | 5.98291% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.65
6.78%