AventCoin

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
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
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
August 11, 2025$1.67$1.73$1.63$1.680.598802%
August 10, 2025$1.7$1.79$1.66$1.731.76471%
August 09, 2025$1.64$1.85$1.63$1.682.43902%
August 08, 2025$1.64$1.66$1.6$1.630.609756%
August 07, 2025$1.58$1.64$1.56$1.633.16456%
August 06, 2025$1.55$1.6$1.55$1.63.22581%
August 05, 2025$1.67$1.67$1.56$1.575.98802%
August 04, 2025$1.63$1.68$1.62$1.672.45399%
August 03, 2025$1.51$1.69$1.5$1.659.27152%
August 02, 2025$1.56$1.61$1.49$1.531.92308%
August 01, 2025$1.78$1.91$1.54$1.5512.9213%
July 31, 2025$1.72$1.73$1.65$1.682.32558%
July 30, 2025$1.7$1.75$1.64$1.690.588235%
July 29, 2025$1.75$1.86$1.6$1.740.571429%
July 28, 2025$1.81$2.14$1.75$1.862.76243%
July 27, 2025$1.62$1.72$1.58$1.726.17284%
July 26, 2025$1.6$1.62$1.58$1.621.25%
July 25, 2025$1.65$1.83$1.58$1.63.0303%
July 24, 2025$1.6$1.67$1.56$1.642.5%
July 23, 2025$1.69$1.76$1.6$1.614.73373%
July 22, 2025$1.68$1.74$1.65$1.670.595238%
July 21, 2025$1.82$1.82$1.65$1.716.04396%
July 20, 2025$1.85$1.92$1.7$1.840.540541%
July 19, 2025$1.84$2.36$1.67$1.811.63043%
July 18, 2025$1.48$1.89$1.43$1.821.6216%
July 17, 2025$1.43$1.48$1.43$1.462.0979%
July 16, 2025$1.43$1.51$1.38$1.451.3986%
July 15, 2025$1.44$1.46$1.38$1.430.694444%
July 14, 2025$1.4$1.53$1.39$1.442.85714%
July 13, 2025$1.38$1.46$1.37$1.41.44928%
AventCoin
AventCoin price
$1.85
10.12%