Aventus Historical Data

AVT Page 35
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $ 0.511
+3.17%
$ 5.11 million $ 187,867
Sep 17, 2021 $ 0.495
-10.24%
$ 4.95 million $ 221,242
Sep 16, 2021 $ 0.552
+20.05%
$ 5.52 million $ 239,490
Sep 15, 2021 $ 0.459
-6.63%
$ 4.59 million $ 286,081
Sep 14, 2021 $ 0.491
+39.33%
$ 4.91 million $ 206,039
Sep 13, 2021 $ 0.352
-13.76%
$ 3.52 million $ 229,424
Sep 12, 2021 $ 0.409
+14.62%
$ 4.09 million $ 166,846
Sep 11, 2021 $ 0.357
-4.10%
$ 3.57 million $ 187,790
Sep 10, 2021 $ 0.371
-10.27%
$ 3.71 million $ 181,924
Sep 9, 2021 $ 0.414
-7.94%
$ 4.14 million $ 198,745
Sep 8, 2021 $ 0.45
+8.51%
$ 4.5 million $ 194,489
Sep 7, 2021 $ 0.416
-10.17%
$ 4.16 million $ 246,777
Sep 6, 2021 $ 0.463
-10.59%
$ 4.63 million $ 294,162
Sep 5, 2021 $ 0.518
+7.49%
$ 5.18 million $ 253,209
Sep 4, 2021 $ 0.482
+0.17%
$ 4.82 million $ 241,738
Sep 3, 2021 $ 0.482
-0.20%
$ 4.82 million $ 258,997
Sep 2, 2021 $ 0.483
+3.81%
$ 4.83 million $ 225,409
Sep 1, 2021 $ 0.462
+10.84%
$ 4.62 million $ 235,891
Aug 31, 2021 $ 0.417
+7.50%
$ 4.17 million $ 235,273
Aug 30, 2021 $ 0.388
-5.41%
$ 3.88 million $ 197,862
Aug 29, 2021 $ 0.41
-10.68%
$ 4.1 million $ 196,299
Aug 28, 2021 $ 0.459
-3.64%
$ 4.59 million $ 220,281
Aug 27, 2021 $ 0.476
+22.18%
$ 4.76 million $ 211,962
Aug 26, 2021 $ 0.391
-0.06%
$ 3.91 million $ 198,034
Aug 25, 2021 $ 0.392
+1.91%
$ 3.92 million $ 256,923
Aug 24, 2021 $ 0.384
-15.67%
$ 3.84 million $ 214,968
Aug 23, 2021 $ 0.455
+13.88%
$ 4.55 million $ 203,383
Aug 22, 2021 $ 0.4
-8.33%
$ 4 million $ 217,333
Aug 21, 2021 $ 0.437
-0.51%
$ 4.37 million $ 222,968
Aug 20, 2021 $ 0.439
-1.44%
$ 4.39 million $ 220,673
Aug 19, 2021 $ 0.445
+13.67%
$ 4.45 million $ 221,865
Aug 18, 2021 $ 0.392
+4.59%
$ 3.92 million $ 174,476
Aug 17, 2021 $ 0.376
-18.02%
$ 3.76 million $ 173,963
Aug 16, 2021 $ 0.459
+17.97%
$ 4.59 million $ 193,218
Aug 15, 2021 $ 0.389
-12.98%
$ 3.89 million $ 231,597
Aug 14, 2021 $ 0.447
-2.73%
$ 4.47 million $ 206,272
Aug 13, 2021 $ 0.46
+21.53%
$ 4.6 million $ 239,191
Aug 12, 2021 $ 0.378
-16.06%
$ 3.78 million $ 203,176
Aug 11, 2021 $ 0.451
+3.39%
$ 4.51 million $ 216,324
Aug 10, 2021 $ 0.436
+2.51%
$ 4.36 million $ 176,644
Aug 8, 2021 $ 0.444
-1.41%
$ 4.44 million $ 156,472
Aug 7, 2021 $ 0.451
+17.39%
$ 4.51 million $ 154,829
Aug 6, 2021 $ 0.384
+0.33%
$ 3.84 million $ 195,291
Aug 5, 2021 $ 0.382
+6.64%
$ 3.82 million $ 165,119
Aug 4, 2021 $ 0.339
+1.68%
$ 3.39 million $ 164,209
Aug 3, 2021 $ 0.333
-8.30%
$ 3.33 million $ 155,647
Aug 2, 2021 $ 0.364
+1.68%
$ 3.64 million $ 156,707
Aug 1, 2021 $ 0.358
+8.43%
$ 3.58 million $ 125,725
Jul 30, 2021 $ 0.326
-0.26%
$ 3.26 million $ 147,690
Jul 29, 2021 $ 0.327
-2.59%
$ 3.27 million $ 103,472