logo
Image of AVT
AVTAventus
$0.2962
-7.67%
1D

Aventus (AVT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 27, 2026Oct 28, 2026$0.3241$0.3241$0.2807$0.2946$69,723$1.86M
Oct 26, 2026Oct 27, 2026$0.3306$0.3851$0.2949$0.3219$127,026$1.93M
Oct 25, 2026Oct 26, 2026$0.3052$0.3512$0.3038$0.3306$40,056$1.92M
Oct 24, 2026Oct 25, 2026$0.3224$0.3224$0.2928$0.3052$94,539$1.83M
Oct 23, 2026Oct 24, 2026$0.3503$0.3504$0.3133$0.3224$69,314$2.02M
Oct 22, 2026Oct 23, 2026$0.3542$0.3773$0.3267$0.3503$99,081$2.04M
Oct 21, 2026Oct 22, 2026$0.3465$0.4094$0.3404$0.3542$171,491$2.17M
Oct 20, 2026Oct 21, 2026$0.3551$0.3551$0.3181$0.3465$88,676$2.00M
Oct 19, 2026Oct 20, 2026$0.3710$0.4164$0.3501$0.3551$263,554$2.19M
Oct 18, 2026Oct 19, 2026$0.3472$0.4140$0.3303$0.3738$166,071$2.10M
Oct 17, 2026Oct 18, 2026$0.3088$0.3652$0.3062$0.3472$114,999$2.05M
Oct 16, 2026Oct 17, 2026$0.3314$0.3352$0.3062$0.3062$73,340$1.94M
Oct 15, 2026Oct 16, 2026$0.3071$0.3375$0.2894$0.3314$171,797$1.87M
Oct 14, 2026Oct 15, 2026$0.3337$0.3410$0.3023$0.3066$1.13M$1.93M
Oct 13, 2026Oct 14, 2026$0.2905$0.3440$0.2824$0.3390$737,706$1.87M
Oct 12, 2026Oct 13, 2026$0.3151$0.3480$0.2848$0.2905$1.61M$1.81M
Oct 11, 2026Oct 12, 2026$0.3343$0.4116$0.2810$0.3178$2.40M$1.88M
Oct 10, 2026Oct 11, 2026$0.2735$0.3354$0.2663$0.3311$224,385$1.71M
Oct 9, 2026Oct 10, 2026$0.2735$0.2801$0.2635$0.2735$78,256$1.64M
Oct 8, 2026Oct 9, 2026$0.2593$0.2810$0.2556$0.2735$38,892$1.59M
Oct 7, 2026Oct 8, 2026$0.2871$0.3026$0.2578$0.2606$81,391$1.65M
Oct 6, 2026Oct 7, 2026$0.2726$0.3069$0.2561$0.2871$76,674$1.60M
Oct 5, 2026Oct 6, 2026$0.2843$0.3101$0.2725$0.2726$117,168$1.72M
Oct 4, 2026Oct 5, 2026$0.2710$0.3083$0.2679$0.2843$65,071$1.70M
Oct 3, 2026Oct 4, 2026$0.2666$0.2730$0.2631$0.2710$58,332$1.61M
Oct 2, 2026Oct 3, 2026$0.2814$0.2863$0.2668$0.2668$156,616$1.67M
Oct 1, 2026Oct 2, 2026$0.2901$0.3116$0.2754$0.2885$300,946$1.73M
Sep 30, 2026Oct 1, 2026$0.3162$0.3319$0.2689$0.2901$429,892$1.77M
Sep 29, 2026Sep 30, 2026$0.3611$0.3799$0.2649$0.3108$2.00M$1.78M
Sep 28, 2026Sep 29, 2026$0.2270$0.4151$0.2270$0.3646$1.60M$1.74M

Get a full overview of the Aventus price history with our historical price data page. Access the entire Aventus value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Aventus price, as well as historical AVT trading volume and market capitalization.

Track Aventus's history in its entirety, ranging from the Aventus starting price to the most recent AVT price data. Our AVT price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app