Aventus Historical Data

AVT Page 37
Download
Date Close Price change Market cap Trading volume
Jun 8, 2021 $ 0.338
+6.50%
$ 3.38 million $ 157,840
Jun 7, 2021 $ 0.317
-20.98%
$ 3.17 million $ 143,288
Jun 6, 2021 $ 0.401
+10.24%
$ 4.01 million $ 169,457
Jun 5, 2021 $ 0.364
+10.45%
$ 3.64 million $ 147,815
Jun 4, 2021 $ 0.33
-17.82%
$ 3.3 million $ 209,534
Jun 3, 2021 $ 0.401
-21.22%
$ 4.01 million $ 159,660
Jun 2, 2021 $ 0.51
+12.58%
$ 5.1 million $ 200,172
Jun 1, 2021 $ 0.453
+8.93%
$ 4.53 million $ 156,861
May 30, 2021 $ 0.406
+5.67%
$ 4.06 million $ 141,526
May 29, 2021 $ 0.384
-7.39%
$ 3.84 million $ 143,099
May 28, 2021 $ 0.415
-13.86%
$ 4.15 million $ 146,689
May 27, 2021 $ 0.482
-10.91%
$ 4.82 million $ 154,469
May 26, 2021 $ 0.541
+0.01%
$ 5.41 million $ 196,451
May 25, 2021 $ 0.53
+4.61%
$ 5.3 million $ 143,580
May 24, 2021 $ 0.507
+22.92%
$ 5.07 million $ 156,616
May 23, 2021 $ 0.406
-23.04%
$ 4.06 million $ 145,776
May 22, 2021 $ 0.528
+16.55%
$ 5.28 million $ 183,269
May 21, 2021 $ 0.452
-14.18%
$ 4.52 million $ 129,167
May 20, 2021 $ 0.529
+17.67%
$ 5.29 million $ 158,647
May 19, 2021 $ 0.452
-18.18%
$ 4.52 million $ 182,132
May 18, 2021 $ 0.551
-2.73%
$ 5.51 million $ 240,401
May 17, 2021 $ 0.568
-12.44%
$ 5.68 million $ 139,765
May 16, 2021 $ 0.656
-7.22%
$ 6.56 million $ 229,553
May 15, 2021 $ 0.707
-12.17%
$ 7.07 million $ 182,555
May 14, 2021 $ 0.73
-8.22%
$ 7.3 million $ 268,145
May 13, 2021 $ 0.809
+0.69%
$ 8.09 million $ 203,434
May 12, 2021 $ 0.805
+6.33%
$ 8.05 million $ 225,182
May 11, 2021 $ 0.756
-1.32%
$ 7.56 million $ 211,564
May 10, 2021 $ 0.819
+5.43%
$ 8.19 million $ 214,028
May 9, 2021 $ 0.776
+17.53%
$ 7.76 million $ 301,204
May 8, 2021 $ 0.733
+7.46%
$ 7.33 million $ 244,917
May 7, 2021 $ 0.682
-18.05%
$ 6.82 million $ 248,363
May 6, 2021 $ 0.831
+46.83%
$ 8.31 million $ 240,522
May 5, 2021 $ 0.571
-10.52%
$ 5.71 million $ 224,820
May 4, 2021 $ 0.628
-18.15%
$ 6.28 million $ 230,321
May 3, 2021 $ 0.768
+3.28%
$ 7.68 million $ 182,339
May 2, 2021 $ 0.743
+14.07%
$ 7.43 million $ 178,354
May 1, 2021 $ 0.652
+8.77%
$ 6.52 million $ 178,700
Apr 30, 2021 $ 0.598
-9.23%
$ 5.98 million $ 210,456
Apr 29, 2021 $ 0.659
+28.82%
$ 6.59 million $ 222,008
Apr 28, 2021 $ 0.512
-5.00%
$ 5.12 million $ 183,512
Apr 27, 2021 $ 0.538
-8.39%
$ 5.38 million $ 178,050
Apr 26, 2021 $ 0.587
+1.66%
$ 5.87 million $ 179,818
Apr 25, 2021 $ 0.578
+65.36%
$ 5.78 million $ 151,034
Apr 24, 2021 $ 0.35
-30.29%
$ 3.5 million $ 171,827
Apr 23, 2021 $ 0.502
+2.23%
$ 5.02 million $ 96,737
Apr 22, 2021 $ 0.491
-20.15%
$ 4.91 million $ 227,030
Apr 21, 2021 $ 0.614
+27.49%
$ 6.14 million $ 176,225
Apr 20, 2021 $ 0.482
-18.99%
$ 4.82 million $ 167,067
Apr 19, 2021 $ 0.594
-18.19%
$ 5.94 million $ 144,099