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
$1.33
0.75%
05:47 PM ET
Low:$1.32
High:$1.36
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$14,208,959
Volume 24h
$18,940.7
Volume / Market Cap
0.001333
Price Change 24h
$0.01
0.75%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from May 30, 2025 to June 29, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 28, 2025 | $1.3 | $1.39 | $1.26 | $1.34 | 3.07692% |
| June 27, 2025 | $1.3 | $1.35 | $1.28 | $1.3 | % |
| June 26, 2025 | $1.4 | $1.41 | $1.27 | $1.31 | 6.42857% |
| June 25, 2025 | $1.41 | $1.41 | $1.32 | $1.39 | 1.41844% |
| June 24, 2025 | $1.33 | $1.41 | $1.3 | $1.39 | 4.51128% |
| June 23, 2025 | $1.23 | $1.29 | $1.2 | $1.29 | 4.87805% |
| June 22, 2025 | $1.29 | $1.3 | $1.17 | $1.21 | 6.20155% |
| June 21, 2025 | $1.31 | $1.36 | $1.28 | $1.3 | 0.763359% |
| June 20, 2025 | $1.37 | $1.38 | $1.27 | $1.29 | 5.83942% |
| June 19, 2025 | $1.4 | $1.42 | $1.35 | $1.38 | 1.42857% |
| June 18, 2025 | $1.42 | $1.51 | $1.39 | $1.43 | 0.704225% |
| June 17, 2025 | $1.44 | $1.47 | $1.4 | $1.42 | 1.38889% |
| June 16, 2025 | $1.47 | $1.54 | $1.46 | $1.51 | 2.72109% |
| June 15, 2025 | $1.5 | $1.52 | $1.44 | $1.47 | 2% |
| June 14, 2025 | $1.45 | $1.61 | $1.44 | $1.54 | 6.2069% |
| June 13, 2025 | $1.55 | $1.56 | $1.38 | $1.45 | 6.45161% |
| June 12, 2025 | $1.65 | $1.78 | $1.52 | $1.55 | 6.06061% |
| June 10, 2025 | $1.6 | $1.64 | $1.54 | $1.6 | % |
| June 08, 2025 | $1.6 | $1.61 | $1.54 | $1.56 | 2.5% |
| June 08, 2025 | $1.6 | $1.61 | $1.54 | $1.56 | 2.5% |
| June 07, 2025 | $1.55 | $1.73 | $1.55 | $1.59 | 2.58065% |
| June 06, 2025 | $1.54 | $1.58 | $1.5 | $1.57 | 1.94805% |
| June 05, 2025 | $1.58 | $1.6 | $1.53 | $1.53 | 3.16456% |
| June 04, 2025 | $1.62 | $1.64 | $1.57 | $1.58 | 2.46914% |
| June 03, 2025 | $1.63 | $1.65 | $1.62 | $1.63 | % |
| June 02, 2025 | $1.57 | $1.58 | $1.55 | $1.58 | 0.636943% |
| June 01, 2025 | $1.59 | $1.61 | $1.53 | $1.58 | 0.628931% |
| May 31, 2025 | $1.58 | $1.62 | $1.55 | $1.58 | % |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.33
0.75%