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
$1.77
1.14%
10:07 PM ET
Low:$1.73
High:$1.84
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$18,909,231
Volume 24h
$88,739.9
Volume / Market Cap
0.004693
Price Change 24h
$0.02
1.14%
Circulating Supply
10,683,181 AVT
Historical Data of AventCoin
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $1.79 | $1.84 | $1.68 | $1.74 | 2.7933% |
| May 17, 2025 | $1.81 | $1.89 | $1.77 | $1.8 | 0.552486% |
| May 16, 2025 | $1.97 | $1.98 | $1.8 | $1.81 | 8.12183% |
| May 15, 2025 | $1.96 | $2.46 | $1.92 | $1.93 | 1.53061% |
| May 14, 2025 | $1.89 | $2.31 | $1.86 | $2 | 5.82011% |
| May 13, 2025 | $1.79 | $1.91 | $1.74 | $1.87 | 4.46927% |
| May 12, 2025 | $1.82 | $1.9 | $1.75 | $1.78 | 2.1978% |
| May 11, 2025 | $1.91 | $1.96 | $1.79 | $1.83 | 4.18848% |
| May 10, 2025 | $1.85 | $1.92 | $1.77 | $1.88 | 1.62162% |
| May 09, 2025 | $1.85 | $2 | $1.37 | $1.87 | 1.08108% |
| May 08, 2025 | $1.74 | $1.87 | $1.73 | $1.85 | 6.32184% |
| May 07, 2025 | $1.72 | $1.77 | $1.72 | $1.76 | 2.32558% |
| May 06, 2025 | $1.78 | $1.8 | $1.69 | $1.72 | 3.37079% |
| May 05, 2025 | $1.7 | $1.79 | $1.69 | $1.74 | 2.35294% |
| May 04, 2025 | $1.78 | $1.89 | $1.69 | $1.77 | 0.561798% |
| May 03, 2025 | $1.72 | $1.76 | $1.67 | $1.7 | 1.16279% |
| May 02, 2025 | $1.76 | $1.79 | $1.71 | $1.71 | 2.84091% |
| May 01, 2025 | $1.69 | $1.8 | $1.68 | $1.76 | 4.14201% |
| April 30, 2025 | $1.7 | $1.75 | $1.67 | $1.7 | % |
| April 29, 2025 | $1.73 | $1.79 | $1.66 | $1.72 | 0.578035% |
| April 28, 2025 | $1.81 | $1.81 | $1.66 | $1.74 | 3.8674% |
| April 27, 2025 | $1.7 | $1.77 | $1.65 | $1.74 | 2.35294% |
| April 26, 2025 | $1.71 | $1.76 | $1.68 | $1.71 | % |
| April 25, 2025 | $1.65 | $1.81 | $1.64 | $1.74 | 5.45455% |
| April 24, 2025 | $1.59 | $1.64 | $1.58 | $1.61 | 1.25786% |
| April 23, 2025 | $1.67 | $1.73 | $1.51 | $1.56 | 6.58683% |
| April 22, 2025 | $1.55 | $1.7 | $1.52 | $1.68 | 8.3871% |
| April 21, 2025 | $1.58 | $1.74 | $1.5 | $1.54 | 2.53165% |
| April 20, 2025 | $1.45 | $1.8 | $1.45 | $1.55 | 6.89655% |
| April 19, 2025 | $1.46 | $1.51 | $1.42 | $1.48 | 1.36986% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.77
1.14%