
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
$1.85
10.12%
01:39 AM ET
Low:$1.64
High:$2.06
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$19,764,341
Volume 24h
$336,308
Volume / Market Cap
0.017016
Price Change 24h
$0.17
10.12%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from July 13, 2025 to August 12, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
Date | Open | High | Low | Close | Change % |
---|---|---|---|---|---|
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% |
August 02, 2025 | $1.56 | $1.61 | $1.49 | $1.53 | 1.92308% |
August 01, 2025 | $1.78 | $1.91 | $1.54 | $1.55 | 12.9213% |
July 31, 2025 | $1.72 | $1.73 | $1.65 | $1.68 | 2.32558% |
July 30, 2025 | $1.7 | $1.75 | $1.64 | $1.69 | 0.588235% |
July 29, 2025 | $1.75 | $1.86 | $1.6 | $1.74 | 0.571429% |
July 28, 2025 | $1.81 | $2.14 | $1.75 | $1.86 | 2.76243% |
July 27, 2025 | $1.62 | $1.72 | $1.58 | $1.72 | 6.17284% |
July 26, 2025 | $1.6 | $1.62 | $1.58 | $1.62 | 1.25% |
July 25, 2025 | $1.65 | $1.83 | $1.58 | $1.6 | 3.0303% |
July 24, 2025 | $1.6 | $1.67 | $1.56 | $1.64 | 2.5% |
July 23, 2025 | $1.69 | $1.76 | $1.6 | $1.61 | 4.73373% |
July 22, 2025 | $1.68 | $1.74 | $1.65 | $1.67 | 0.595238% |
July 21, 2025 | $1.82 | $1.82 | $1.65 | $1.71 | 6.04396% |
July 20, 2025 | $1.85 | $1.92 | $1.7 | $1.84 | 0.540541% |
July 19, 2025 | $1.84 | $2.36 | $1.67 | $1.81 | 1.63043% |
July 18, 2025 | $1.48 | $1.89 | $1.43 | $1.8 | 21.6216% |
July 17, 2025 | $1.43 | $1.48 | $1.43 | $1.46 | 2.0979% |
July 16, 2025 | $1.43 | $1.51 | $1.38 | $1.45 | 1.3986% |
July 15, 2025 | $1.44 | $1.46 | $1.38 | $1.43 | 0.694444% |
July 14, 2025 | $1.4 | $1.53 | $1.39 | $1.44 | 2.85714% |
July 13, 2025 | $1.38 | $1.46 | $1.37 | $1.4 | 1.44928% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.85
10.12%