AVNT AVNT
AVNT-USD.CC · Cryptocurrency
Price (USD)
$0.137300
24h Change
-7.21%
($-0.010700)
24h High / Low
$0.147094
/
$0.137734
Volume
105.48M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19-04-2026 | $0.147094 | $0.147094 | $0.140557 | $0.142600 | 470.56M |
| 18-04-2026 | $0.147973 | $0.147973 | $0.147973 | $0.147973 | 125.73M |
| 17-04-2026 | $0.143433 | $0.148836 | $0.140579 | $0.147973 | 120.01M |
| 16-04-2026 | $0.133209 | $0.144945 | $0.132460 | $0.143433 | 26.20M |
| 15-04-2026 | $0.130915 | $0.134913 | $0.129467 | $0.133213 | 20.89M |
| 14-04-2026 | $0.137098 | $0.137438 | $0.128616 | $0.130915 | 18.67M |
| 13-04-2026 | $0.130020 | $0.138035 | $0.128754 | $0.137109 | 16.81M |
| 12-04-2026 | $0.144469 | $0.144620 | $0.129813 | $0.130020 | 17.52M |
| 11-04-2026 | $0.145326 | $0.147660 | $0.139516 | $0.144469 | 23.55M |
| 10-04-2026 | $0.135417 | $0.156759 | $0.134844 | $0.145326 | 40.75M |
| 09-04-2026 | $0.133871 | $0.137601 | $0.133192 | $0.135417 | 11.75M |
| 08-04-2026 | $0.139883 | $0.140305 | $0.133618 | $0.133871 | 12.36M |
| 07-04-2026 | $0.135313 | $0.139888 | $0.130481 | $0.139885 | 23.58M |
| 06-04-2026 | $0.129003 | $0.148686 | $0.128648 | $0.135314 | 69.09M |
| 05-04-2026 | $0.123661 | $0.129888 | $0.121059 | $0.129003 | 19.70M |
| 04-04-2026 | $0.124264 | $0.125583 | $0.122965 | $0.123661 | 5.94M |
| 03-04-2026 | $0.125868 | $0.127793 | $0.123914 | $0.124264 | 8.01M |
| 02-04-2026 | $0.130402 | $0.132057 | $0.121432 | $0.125868 | 13.79M |
| 01-04-2026 | $0.132711 | $0.134403 | $0.130230 | $0.130402 | 10.03M |
| 31-03-2026 | $0.130681 | $0.134213 | $0.129613 | $0.132711 | 8.74M |
| 30-03-2026 | $0.130176 | $0.135525 | $0.130034 | $0.130681 | 8.37M |
| 29-03-2026 | $0.133668 | $0.133979 | $0.128330 | $0.130180 | 8.31M |
| 28-03-2026 | $0.134645 | $0.137444 | $0.131896 | $0.133668 | 6.87M |
| 27-03-2026 | $0.144444 | $0.147177 | $0.134026 | $0.134645 | 11.14M |
| 26-03-2026 | $0.144675 | $0.149237 | $0.141586 | $0.144444 | 24.52M |
| 25-03-2026 | $0.139914 | $0.146131 | $0.139158 | $0.144675 | 9.34M |
| 24-03-2026 | $0.141126 | $0.141558 | $0.137007 | $0.139914 | 8.50M |
| 23-03-2026 | $0.137966 | $0.142294 | $0.134967 | $0.141116 | 10.72M |
| 22-03-2026 | $0.143844 | $0.143984 | $0.135713 | $0.137966 | 10.35M |
| 21-03-2026 | $0.151268 | $0.152467 | $0.143591 | $0.143830 | 6.89M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.