CurrencyBeacon logo}}

Crypto Rate Dashboard

Aventus Price Chart

AVT/USD
$0.65
-7.34%

AVT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-09-04 $0.50058613 $0.58429414 $0.49106215 $0.5027963 $20,684.74
2018-09-03 $0.51611771 $0.57490269 $0.46524336 $0.50048837 $17,152.72
2018-09-02 $0.52377928 $0.57685205 $0.50527626 $0.51625864 $19,067.95
2018-09-01 $0.4715597 $0.52929089 $0.46145811 $0.52369113 $20,558.64
2018-08-31 $0.46044066 $0.51705907 $0.45060186 $0.47166009 $20,256.47
2018-08-30 $0.48027845 $0.51362597 $0.45009742 $0.46073701 $20,590.26
2018-08-29 $0.49603866 $0.49603866 $0.45446595 $0.45879932 $18,109.75
2018-08-28 $0.46592481 $0.51468146 $0.43768441 $0.49620732 $24,468.23
2018-08-27 $0.44154009 $0.48215119 $0.42612473 $0.46559535 $17,964.10
2018-08-26 $0.46331152 $0.48993442 $0.41808669 $0.4414199 $22,287.04
2018-08-25 $0.42340885 $0.48410753 $0.42147741 $0.46328554 $21,342.53
2018-08-24 $0.45110435 $0.48514622 $0.42604002 $0.46806418 $19,573.52
2018-08-23 $0.51182336 $0.53565375 $0.41920324 $0.45107169 $19,559.77
2018-08-22 $0.49723668 $0.52877595 $0.42646414 $0.51252685 $35,127.56
2018-08-21 $0.45949361 $0.53495135 $0.41803911 $0.49717194 $34,360.11
2018-08-20 $0.4833013 $0.55314662 $0.41497893 $0.52091943 $28,793.15
2018-08-19 $0.48161419 $0.52716406 $0.40540928 $0.48345508 $24,885.13
2018-08-18 $0.47721731 $0.53794547 $0.41924528 $0.51052921 $31,693.57
2018-08-17 $0.53237304 $0.53453961 $0.45928241 $0.47702193 $22,933.96
2018-08-16 $0.45389332 $0.54408961 $0.44139279 $0.53231608 $27,834.48
2018-08-15 $0.50248232 $0.55176903 $0.40271383 $0.46510933 $20,771.25
2018-08-14 $0.58158363 $0.58158363 $0.43502784 $0.50238892 $34,793.94
2018-08-13 $0.49017218 $0.58801252 $0.4589745 $0.54729996 $66,935.16
2018-08-12 $0.51432915 $0.5580938 $0.43332191 $0.55163962 $61,234.43
2018-08-11 $0.47879902 $0.56297257 $0.45157018 $0.5147496 $33,341.82
2018-08-10 $0.50220466 $0.60367173 $0.44691642 $0.47885389 $29,042.18
2018-08-09 $0.48945772 $0.54310086 $0.47218293 $0.50258667 $48,413.28
2018-08-08 $0.56768673 $0.59021559 $0.48667431 $0.48923381 $39,366.38
2018-08-07 $0.56688115 $0.6133075 $0.53961211 $0.56755274 $42,557.97
2018-08-06 $0.56026849 $0.61110482 $0.50779913 $0.56695571 $49,035.18