logo
Image of AVT
AVTAventus
$0.3445
0.67%
1D

Aventus (AVT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 27, 2026Sep 28, 2026$0.2116$0.2499$0.2006$0.2300$92,048$1.31M
Sep 26, 2026Sep 27, 2026$0.2071$0.2241$0.1999$0.2143$56,172$1.26M
Sep 25, 2026Sep 26, 2026$0.1972$0.2119$0.1958$0.2071$135,147$1.24M
Sep 24, 2026Sep 25, 2026$0.2019$0.2151$0.1858$0.1972$194,230$1.17M
Sep 23, 2026Sep 24, 2026$0.1942$0.2411$0.1920$0.2017$80,128$1.19M
Sep 22, 2026Sep 23, 2026$0.1888$0.1985$0.1846$0.1942$55,642$1.15M
Sep 21, 2026Sep 22, 2026$0.1838$0.1986$0.1724$0.1888$52,295$1.11M
Sep 20, 2026Sep 21, 2026$0.1781$0.1838$0.1678$0.1831$58,801$1.06M
Sep 19, 2026Sep 20, 2026$0.1848$0.1921$0.1721$0.1770$38,960$1.11M
Sep 18, 2026Sep 19, 2026$0.1808$0.2010$0.1780$0.1848$19,883$1.10M

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