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
$0.91
12.5%
05:23 PM ET
Low:$0.88
High:$1.05
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$9,721,919
Volume 24h
$266,508
Volume / Market Cap
0.027413
Price Change 24h
$0.13
12.5%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| November 27, 2025 | $0.92 | $0.94 | $0.88 | $0.91 | 1.08696% |
| November 26, 2025 | $0.91 | $0.93 | $0.9 | $0.92 | 1.0989% |
| November 25, 2025 | $0.94 | $0.94 | $0.87 | $0.91 | 3.19149% |
| November 24, 2025 | $0.93 | $0.95 | $0.88 | $0.94 | 1.07527% |
| November 23, 2025 | $0.95 | $1.23 | $0.82 | $0.93 | 2.10526% |
| November 22, 2025 | $0.92 | $0.99 | $0.91 | $0.96 | 4.34783% |
| November 21, 2025 | $0.99 | $1 | $0.9 | $0.91 | 8.08081% |
| November 20, 2025 | $1.02 | $1.1 | $0.97 | $0.98 | 3.92157% |
| November 19, 2025 | $1.04 | $1.06 | $0.99 | $1 | 3.84615% |
| November 18, 2025 | $1.03 | $1.07 | $0.97 | $1.05 | 1.94175% |
| November 17, 2025 | $1.12 | $1.13 | $0.99 | $1.04 | 7.14286% |
| November 16, 2025 | $1.17 | $1.17 | $1.13 | $1.15 | 1.7094% |
| November 15, 2025 | $1.2 | $1.2 | $1.17 | $1.19 | 0.833333% |
| November 14, 2025 | $1.2 | $1.21 | $1.13 | $1.19 | 0.833333% |
| November 13, 2025 | $1.19 | $1.3 | $1.19 | $1.19 | % |
| November 12, 2025 | $1.21 | $1.22 | $1.19 | $1.19 | 1.65289% |
| November 11, 2025 | $1.26 | $1.41 | $1.23 | $1.26 | % |
| November 10, 2025 | $1.26 | $1.29 | $1.24 | $1.25 | 0.793651% |
| November 09, 2025 | $1.24 | $1.31 | $1.2 | $1.27 | 2.41935% |
| November 08, 2025 | $1.24 | $1.31 | $1.2 | $1.21 | 2.41935% |
| November 07, 2025 | $1.2 | $1.26 | $1.16 | $1.24 | 3.33333% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$0.91
12.5%