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
$0.86
4.88%
06:00 AM ET
Low:$0.82
High:$0.89
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$9,187,747
Volume 24h
$32,069.8
Volume / Market Cap
0.00349
Price Change 24h
$0.04
4.88%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.86 | $0.89 | $0.82 | $0.84 | 2.32558% |
| December 26, 2025 | $0.87 | $0.87 | $0.82 | $0.85 | 2.29885% |
| December 25, 2025 | $0.83 | $0.91 | $0.83 | $0.88 | 6.0241% |
| December 24, 2025 | $0.79 | $1.01 | $0.77 | $0.82 | 3.79747% |
| December 23, 2025 | $0.77 | $0.82 | $0.77 | $0.79 | 2.5974% |
| December 22, 2025 | $0.8 | $0.8 | $0.76 | $0.78 | 2.5% |
| December 21, 2025 | $0.78 | $0.81 | $0.78 | $0.79 | 1.28205% |
| December 20, 2025 | $0.81 | $0.93 | $0.76 | $0.78 | 3.7037% |
| December 19, 2025 | $0.77 | $0.83 | $0.76 | $0.81 | 5.19481% |
| December 18, 2025 | $0.79 | $0.81 | $0.76 | $0.77 | 2.53165% |
| December 17, 2025 | $0.82 | $0.87 | $0.79 | $0.8 | 2.43902% |
| December 16, 2025 | $0.85 | $0.86 | $0.82 | $0.84 | 1.17647% |
| December 15, 2025 | $0.88 | $0.92 | $0.83 | $0.85 | 3.40909% |
| December 14, 2025 | $0.89 | $0.92 | $0.88 | $0.88 | 1.1236% |
| December 13, 2025 | $0.96 | $0.98 | $0.88 | $0.9 | 6.25% |
| December 12, 2025 | $0.87 | $1.08 | $0.86 | $0.92 | 5.74713% |
| December 10, 2025 | $0.89 | $0.9 | $0.85 | $0.88 | 1.1236% |
| December 09, 2025 | $0.92 | $0.92 | $0.87 | $0.9 | 2.17391% |
| December 08, 2025 | $0.92 | $0.96 | $0.88 | $0.9 | 2.17391% |
| December 07, 2025 | $0.95 | $0.99 | $0.88 | $0.92 | 3.15789% |
| December 06, 2025 | $0.99 | $1.31 | $0.93 | $0.99 | % |
| December 05, 2025 | $0.87 | $1.19 | $0.84 | $0.92 | 5.74713% |
| December 04, 2025 | $0.88 | $0.92 | $0.85 | $0.89 | 1.13636% |
| December 02, 2025 | $0.85 | $0.88 | $0.82 | $0.87 | 2.35294% |
| December 01, 2025 | $0.89 | $0.89 | $0.81 | $0.84 | 5.61798% |
| November 30, 2025 | $0.88 | $0.93 | $0.88 | $0.92 | 4.54545% |
| November 29, 2025 | $0.91 | $0.93 | $0.87 | $0.89 | 2.1978% |
| November 28, 2025 | $0.92 | $0.93 | $0.83 | $0.88 | 4.34783% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$0.86
4.88%