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
$0.63
3.28%
04:06 PM ET
Low:$0.61
High:$0.64
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,730,559
Volume 24h
$7,165.62
Volume / Market Cap
0.001065
Price Change 24h
$0.02
3.28%
Circulating Supply
10,683,427 AVT
Historical Data of AventCoin
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.62 | $0.64 | $0.61 | $0.62 | % |
| March 20, 2026 | $0.64 | $0.65 | $0.63 | $0.63 | 1.5625% |
| March 19, 2026 | $0.68 | $0.68 | $0.62 | $0.62 | 8.82353% |
| March 18, 2026 | $0.67 | $0.67 | $0.64 | $0.64 | 4.47761% |
| March 17, 2026 | $0.66 | $0.7 | $0.66 | $0.68 | 3.0303% |
| March 16, 2026 | $0.65 | $0.67 | $0.63 | $0.65 | % |
| March 15, 2026 | $0.62 | $0.66 | $0.62 | $0.64 | 3.22581% |
| March 14, 2026 | $0.62 | $0.68 | $0.59 | $0.61 | 1.6129% |
| March 13, 2026 | $0.61 | $0.62 | $0.59 | $0.61 | % |
| March 12, 2026 | $0.58 | $0.63 | $0.57 | $0.61 | 5.17241% |
| March 10, 2026 | $0.62 | $0.65 | $0.62 | $0.64 | 3.22581% |
| March 09, 2026 | $0.64 | $0.75 | $0.61 | $0.65 | 1.5625% |
| March 08, 2026 | $0.64 | $0.85 | $0.61 | $0.64 | % |
| March 07, 2026 | $0.61 | $0.63 | $0.59 | $0.6 | 1.63934% |
| March 06, 2026 | $0.61 | $0.62 | $0.54 | $0.59 | 3.27869% |
| March 05, 2026 | $0.64 | $0.64 | $0.59 | $0.62 | 3.125% |
| March 04, 2026 | $0.61 | $0.65 | $0.59 | $0.63 | 3.27869% |
| March 03, 2026 | $0.63 | $0.7 | $0.58 | $0.6 | 4.7619% |
| March 02, 2026 | $0.62 | $0.64 | $0.6 | $0.63 | 1.6129% |
| March 01, 2026 | $0.63 | $0.64 | $0.62 | $0.62 | 1.5873% |
| February 27, 2026 | $0.64 | $0.73 | $0.63 | $0.65 | 1.5625% |
| February 26, 2026 | $0.65 | $0.66 | $0.64 | $0.65 | % |
| February 25, 2026 | $0.63 | $0.66 | $0.61 | $0.65 | 3.1746% |
| February 23, 2026 | $0.64 | $0.66 | $0.61 | $0.64 | % |
| February 22, 2026 | $0.66 | $0.74 | $0.61 | $0.65 | 1.51515% |
| February 21, 2026 | $0.66 | $0.75 | $0.64 | $0.67 | 1.51515% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$0.63
3.28%