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
$1.56
7.59%
07:16 PM ET
Low:$1.45
High:$1.8
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$16,665,763
Volume 24h
$393,656
Volume / Market Cap
0.023621
Price Change 24h
$0.11
7.59%
Circulating Supply
10,683,181 AVT
Historical Data of AventCoin
Data from March 21, 2025 to April 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 19, 2025 | $1.46 | $1.51 | $1.42 | $1.48 | 1.36986% |
| April 18, 2025 | $1.41 | $1.49 | $1.4 | $1.48 | 4.96454% |
| April 17, 2025 | $1.38 | $1.47 | $1.38 | $1.42 | 2.89855% |
| April 16, 2025 | $1.37 | $1.6 | $1.36 | $1.42 | 3.64964% |
| April 15, 2025 | $1.46 | $1.52 | $1.33 | $1.36 | 6.84932% |
| April 14, 2025 | $1.48 | $1.49 | $1.42 | $1.47 | 0.675676% |
| April 13, 2025 | $1.48 | $1.5 | $1.45 | $1.45 | 2.02703% |
| April 12, 2025 | $1.44 | $1.54 | $1.41 | $1.45 | 0.694444% |
| April 11, 2025 | $1.35 | $1.48 | $1.35 | $1.42 | 5.18518% |
| April 10, 2025 | $1.43 | $1.46 | $1.35 | $1.36 | 4.8951% |
| April 09, 2025 | $1.27 | $1.46 | $1.24 | $1.42 | 11.811% |
| April 08, 2025 | $1.4 | $1.44 | $1.3 | $1.3 | 7.14286% |
| April 07, 2025 | $1.41 | $1.52 | $1.18 | $1.39 | 1.41844% |
| April 06, 2025 | $1.58 | $1.72 | $1.49 | $1.49 | 5.6962% |
| April 05, 2025 | $1.58 | $1.64 | $1.56 | $1.58 | % |
| April 04, 2025 | $1.63 | $1.68 | $1.55 | $1.59 | 2.45399% |
| April 03, 2025 | $1.68 | $1.7 | $1.53 | $1.59 | 5.35714% |
| April 02, 2025 | $1.72 | $1.8 | $1.67 | $1.75 | 1.74419% |
| April 01, 2025 | $1.72 | $1.8 | $1.7 | $1.74 | 1.16279% |
| March 31, 2025 | $1.75 | $1.98 | $1.66 | $1.76 | 0.571429% |
| March 30, 2025 | $1.74 | $1.78 | $1.7 | $1.75 | 0.574713% |
| March 29, 2025 | $1.78 | $1.78 | $1.68 | $1.73 | 2.80899% |
| March 28, 2025 | $1.88 | $1.88 | $1.69 | $1.79 | 4.78723% |
| March 27, 2025 | $1.99 | $1.99 | $1.61 | $1.88 | 5.52764% |
| March 26, 2025 | $1.96 | $1.96 | $1.9 | $1.95 | 0.510204% |
| March 25, 2025 | $1.96 | $2.02 | $1.9 | $2 | 2.04082% |
| March 24, 2025 | $1.88 | $1.99 | $1.88 | $1.97 | 4.78723% |
| March 23, 2025 | $1.9 | $2.18 | $1.83 | $1.89 | 0.526316% |
| March 22, 2025 | $1.91 | $1.98 | $1.85 | $1.95 | 2.09424% |
| March 21, 2025 | $1.91 | $1.98 | $1.87 | $1.9 | 0.52356% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
AventCoin price
$1.56
7.59%