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
$2.15
0.94%
10:14 PM ET
Low:$2.1
High:$2.22
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$22,949,074
Volume 24h
$141,889
Volume / Market Cap
0.006183
Price Change 24h
$0.02
0.94%
Circulating Supply
10,673,988 AVT
Historical Data of AventCoin
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $2.15 | $2.22 | $2.09 | $2.16 | 0.465116% |
| November 13, 2024 | $2.23 | $2.34 | $2.15 | $2.17 | 2.69058% |
| November 12, 2024 | $2.48 | $2.58 | $2.25 | $2.27 | 8.46774% |
| November 11, 2024 | $2.56 | $2.65 | $2.25 | $2.44 | 4.6875% |
| November 10, 2024 | $2.37 | $2.8 | $2.32 | $2.51 | 5.90717% |
| November 09, 2024 | $2.67 | $2.71 | $2.17 | $2.29 | 14.2322% |
| November 08, 2024 | $2.14 | $2.49 | $2.12 | $2.44 | 14.0187% |
| November 07, 2024 | $2.1 | $2.33 | $2.09 | $2.15 | 2.38095% |
| November 06, 2024 | $2.05 | $2.17 | $2.02 | $2.13 | 3.90244% |
| November 05, 2024 | $1.91 | $2.37 | $1.87 | $2.22 | 16.2304% |
| November 04, 2024 | $1.9 | $1.96 | $1.87 | $1.91 | 0.526316% |
| November 03, 2024 | $2.02 | $2.02 | $1.81 | $1.88 | 6.93069% |
| November 02, 2024 | $2.06 | $2.07 | $1.95 | $1.99 | 3.39806% |
| November 01, 2024 | $2 | $2.13 | $1.99 | $2.08 | 4% |
| October 31, 2024 | $2.09 | $2.09 | $1.99 | $1.99 | 4.78469% |
| October 30, 2024 | $2.11 | $2.15 | $2.08 | $2.1 | 0.473934% |
| October 29, 2024 | $2 | $2.22 | $1.99 | $2.11 | 5.5% |
| October 28, 2024 | $2.07 | $2.1 | $1.99 | $2.02 | 2.41546% |
| October 27, 2024 | $1.98 | $2.15 | $1.93 | $2.1 | 6.06061% |
| October 26, 2024 | $1.97 | $1.99 | $1.89 | $1.97 | % |
| October 25, 2024 | $2.09 | $2.11 | $2 | $2.02 | 3.34928% |
| October 24, 2024 | $2.04 | $2.13 | $2.03 | $2.09 | 2.45098% |
| October 23, 2024 | $2.09 | $2.13 | $1.99 | $2.04 | 2.39234% |
| October 22, 2024 | $2.11 | $2.15 | $2.06 | $2.09 | 0.947867% |
| October 21, 2024 | $2.1 | $2.16 | $2.08 | $2.1 | % |
| October 20, 2024 | $2.15 | $2.24 | $2.08 | $2.14 | 0.465116% |
| October 19, 2024 | $2.26 | $2.28 | $2.07 | $2.12 | 6.19469% |
| October 18, 2024 | $1.99 | $2.48 | $1.98 | $2.29 | 15.0754% |
| October 17, 2024 | $2 | $2.03 | $1.98 | $2.01 | 0.5% |
| October 16, 2024 | $2.02 | $2.04 | $1.97 | $1.99 | 1.48515% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$2.15
0.94%