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
0.61%
05:07 PM ET
Low:$1.63
High:$1.65
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$17,627,655
Volume 24h
$13,999.5
Volume / Market Cap
0.000794
Price Change 24h
$0.01
0.61%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from August 03, 2025 to September 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 01, 2025 | $1.66 | $1.69 | $1.64 | $1.64 | 1.20482% |
| August 31, 2025 | $1.67 | $1.69 | $1.66 | $1.67 | % |
| August 30, 2025 | $1.63 | $1.67 | $1.63 | $1.66 | 1.84049% |
| August 29, 2025 | $1.77 | $1.77 | $1.65 | $1.66 | 6.21469% |
| August 28, 2025 | $1.7 | $1.79 | $1.65 | $1.75 | 2.94118% |
| August 27, 2025 | $1.65 | $1.96 | $1.64 | $1.85 | 12.1212% |
| August 26, 2025 | $1.65 | $1.69 | $1.62 | $1.66 | 0.606061% |
| August 25, 2025 | $1.66 | $1.75 | $1.59 | $1.63 | 1.80723% |
| August 24, 2025 | $1.66 | $1.71 | $1.65 | $1.68 | 1.20482% |
| August 23, 2025 | $1.68 | $1.75 | $1.63 | $1.69 | 0.595238% |
| August 22, 2025 | $1.59 | $1.73 | $1.59 | $1.68 | 5.66038% |
| August 21, 2025 | $1.72 | $1.72 | $1.4 | $1.6 | 6.97674% |
| August 20, 2025 | $1.72 | $1.75 | $1.69 | $1.71 | 0.581395% |
| August 19, 2025 | $1.77 | $1.79 | $1.72 | $1.72 | 2.82486% |
| August 18, 2025 | $1.75 | $1.77 | $1.71 | $1.71 | 2.28571% |
| August 17, 2025 | $1.75 | $1.8 | $1.75 | $1.77 | 1.14286% |
| August 16, 2025 | $1.82 | $1.82 | $1.73 | $1.75 | 3.84615% |
| August 15, 2025 | $1.76 | $2.1 | $1.72 | $1.78 | 1.13636% |
| August 14, 2025 | $1.78 | $1.86 | $1.69 | $1.76 | 1.1236% |
| August 13, 2025 | $1.72 | $1.88 | $1.66 | $1.79 | 4.06977% |
| August 12, 2025 | $1.66 | $2.07 | $1.65 | $1.76 | 6.0241% |
| August 11, 2025 | $1.67 | $1.73 | $1.63 | $1.68 | 0.598802% |
| August 10, 2025 | $1.7 | $1.79 | $1.66 | $1.73 | 1.76471% |
| August 09, 2025 | $1.64 | $1.85 | $1.63 | $1.68 | 2.43902% |
| August 08, 2025 | $1.64 | $1.66 | $1.6 | $1.63 | 0.609756% |
| August 07, 2025 | $1.58 | $1.64 | $1.56 | $1.63 | 3.16456% |
| August 06, 2025 | $1.55 | $1.6 | $1.55 | $1.6 | 3.22581% |
| August 05, 2025 | $1.67 | $1.67 | $1.56 | $1.57 | 5.98802% |
| August 04, 2025 | $1.63 | $1.68 | $1.62 | $1.67 | 2.45399% |
| August 03, 2025 | $1.51 | $1.69 | $1.5 | $1.65 | 9.27152% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.65
0.61%