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
$1.15
3.36%
12:00 PM ET
Low:$1.13
High:$1.2
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$12,285,942
Volume 24h
$18,072.4
Volume / Market Cap
0.001471
Price Change 24h
$0.04
3.36%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| November 06, 2025 | $1.23 | $1.28 | $1.18 | $1.2 | 2.43902% |
| November 05, 2025 | $1.25 | $1.29 | $1.18 | $1.22 | 2.4% |
| November 04, 2025 | $1.22 | $1.23 | $1.14 | $1.16 | 4.91803% |
| November 03, 2025 | $1.3 | $1.31 | $1.21 | $1.24 | 4.61538% |
| November 02, 2025 | $1.24 | $1.34 | $1.24 | $1.31 | 5.64516% |
| November 01, 2025 | $1.33 | $1.36 | $1.15 | $1.25 | 6.01504% |
| October 31, 2025 | $1.39 | $1.43 | $1.24 | $1.33 | 4.31655% |
| October 30, 2025 | $1.35 | $1.74 | $1.32 | $1.56 | 15.5556% |
| October 29, 2025 | $1.31 | $1.37 | $1.3 | $1.35 | 3.05344% |
| October 28, 2025 | $1.37 | $1.39 | $1.3 | $1.35 | 1.45985% |
| October 27, 2025 | $1.38 | $1.47 | $1.33 | $1.38 | % |
| October 26, 2025 | $1.28 | $1.46 | $1.27 | $1.42 | 10.9375% |
| October 25, 2025 | $1.31 | $1.35 | $1.3 | $1.33 | 1.52672% |
| October 24, 2025 | $1.33 | $1.37 | $1.25 | $1.34 | 0.75188% |
| October 23, 2025 | $1.31 | $1.34 | $1.26 | $1.31 | % |
| October 22, 2025 | $1.35 | $1.35 | $1.26 | $1.32 | 2.22222% |
| October 21, 2025 | $1.33 | $1.42 | $1.31 | $1.37 | 3.00752% |
| October 20, 2025 | $1.34 | $1.47 | $1.22 | $1.38 | 2.98507% |
| October 19, 2025 | $1.28 | $1.39 | $1.24 | $1.39 | 8.59375% |
| October 18, 2025 | $1.24 | $1.29 | $1.23 | $1.28 | 3.22581% |
| October 17, 2025 | $1.27 | $1.33 | $1.17 | $1.24 | 2.3622% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.15
3.36%