logo
Image of AVT
AVTAventus
$0.1950
-2.48%
1D

Aventus (AVT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 11, 2026Sep 12, 2026$0.1907$0.2006$0.1907$0.1975$17,658$1.17M
Sep 10, 2026Sep 11, 2026$0.1993$0.2080$0.1907$0.1907$47,619$1.18M
Sep 9, 2026Sep 10, 2026$0.2042$0.2081$0.1935$0.1993$18,277$1.22M
Sep 8, 2026Sep 9, 2026$0.2039$0.2126$0.2018$0.2042$18,760$1.23M
Sep 7, 2026Sep 8, 2026$0.2019$0.2096$0.1963$0.2039$27,391$1.21M
Sep 6, 2026Sep 7, 2026$0.2102$0.2158$0.1989$0.2019$18,295$1.24M
Sep 5, 2026Sep 6, 2026$0.2072$0.2194$0.2055$0.2102$51,262$1.27M
Sep 4, 2026Sep 5, 2026$0.1969$0.2084$0.1927$0.2072$90,296$1.21M
Sep 3, 2026Sep 4, 2026$0.2126$0.2247$0.1919$0.1969$234,487$1.22M
Sep 2, 2026Sep 3, 2026$0.1997$0.2480$0.1997$0.2114$49,144$1.28M
Sep 1, 2026Sep 2, 2026$0.2027$0.2170$0.1948$0.1992$32,733$1.23M
Aug 31, 2026Sep 1, 2026$0.1983$0.2068$0.1954$0.2028$71,571$1.20M
Aug 30, 2026Aug 31, 2026$0.2206$0.2237$0.1926$0.1983$385,518$1.22M
Aug 29, 2026Aug 30, 2026$0.1833$0.2372$0.1833$0.2206$117,025$1.17M
Aug 28, 2026Aug 29, 2026$0.1950$0.1989$0.1779$0.1833$65,068$1.14M
Aug 27, 2026Aug 28, 2026$0.2002$0.2120$0.1798$0.1950$146,461$1.18M
Aug 26, 2026Aug 27, 2026$0.1932$0.2150$0.1839$0.2002$289,501$1.16M
Aug 25, 2026Aug 26, 2026$0.1814$0.2129$0.1732$0.1980$93,916$1.08M
Aug 24, 2026Aug 25, 2026$0.1880$0.1920$0.1780$0.1814$111,178$1.10M
Aug 23, 2026Aug 24, 2026$0.1898$0.1931$0.1823$0.1880$77,014$1.12M
Aug 22, 2026Aug 23, 2026$0.1945$0.1980$0.1817$0.1898$172,830$1.14M
Aug 21, 2026Aug 22, 2026$0.1957$0.2067$0.1870$0.1911$113,827$1.19M
Aug 20, 2026Aug 21, 2026$0.1954$0.2191$0.1919$0.1957$190,026$1.21M
Aug 19, 2026Aug 20, 2026$0.2246$0.2246$0.1801$0.1991$319,962$1.19M
Aug 18, 2026Aug 19, 2026$0.2888$0.2888$0.2100$0.2247$931,239$1.46M
Aug 17, 2026Aug 18, 2026$0.2956$0.3615$0.1946$0.2889$1.30M$1.50M
Aug 16, 2026Aug 17, 2026$0.3912$0.3912$0.09694$0.2924$78,231$1.52M
Aug 15, 2026Aug 16, 2026$0.4003$0.4003$0.3904$0.3912$3,982.42$2.37M
Aug 14, 2026Aug 15, 2026$0.4103$0.4287$0.3909$0.4003$24,021$2.42M
Aug 13, 2026Aug 14, 2026$0.3902$0.4382$0.3804$0.4099$17,281$2.42M
Aug 12, 2026Aug 13, 2026$0.3992$0.4169$0.3902$0.3902$12,187$2.39M

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