Aventus Historical Data

AVT Page 38
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 0.728
+4.14%
$ 7.28 million $ 176,031
Apr 17, 2021 $ 0.701
+21.45%
$ 7.01 million $ 158,829
Apr 16, 2021 $ 0.577
-31.70%
$ 5.77 million $ 184,031
Apr 15, 2021 $ 0.902
+12.24%
$ 9.02 million $ 171,635
Apr 14, 2021 $ 0.804
+9.03%
$ 8.04 million $ 162,949
Apr 13, 2021 $ 0.738
+8.28%
$ 7.38 million $ 167,587
Apr 12, 2021 $ 0.681
-4.04%
$ 6.81 million $ 146,596
Apr 11, 2021 $ 0.71
-4.67%
$ 7.1 million $ 166,176
Apr 10, 2021 $ 0.744
+4.88%
$ 7.44 million $ 153,081
Apr 9, 2021 $ 0.709
-3.40%
$ 7.09 million $ 140,806
Apr 8, 2021 $ 0.731
+10.71%
$ 7.31 million $ 152,520
Apr 7, 2021 $ 0.661
-2.22%
$ 6.61 million $ 143,928
Apr 6, 2021 $ 0.669
-2.89%
$ 6.69 million $ 129,703
Apr 5, 2021 $ 0.689
-0.52%
$ 6.89 million $ 148,996
Apr 4, 2021 $ 0.693
-3.65%
$ 6.93 million $ 170,043
Apr 3, 2021 $ 0.72
+10.23%
$ 7.2 million $ 190,704
Apr 2, 2021 $ 0.653
+2.66%
$ 6.53 million $ 177,427
Apr 1, 2021 $ 0.636
+15.03%
$ 6.36 million $ 154,100
Mar 30, 2021 $ 0.601
+17.13%
$ 6.01 million $ 138,448
Mar 29, 2021 $ 0.528
-9.86%
$ 5.28 million $ 101,776
Mar 28, 2021 $ 0.586
-2.42%
$ 5.86 million $ 156,407
Mar 27, 2021 $ 0.601
+15.99%
$ 6.01 million $ 93,814
Mar 26, 2021 $ 0.518
+10.77%
$ 5.18 million $ 144,672
Mar 25, 2021 $ 0.468
-6.43%
$ 4.68 million $ 161,885
Mar 24, 2021 $ 0.5
+107.64%
$ 5 million $ 184,240
Mar 23, 2021 $ 0.24
-26.46%
$ 2.4 million $ 156,500
Mar 22, 2021 $ 0.327
-16.83%
$ 3.27 million $ 163,616
Mar 21, 2021 $ 0.393
-10.36%
$ 3.93 million $ 156,890
Mar 20, 2021 $ 0.438
+13.63%
$ 4.38 million $ 140,317
Mar 19, 2021 $ 0.398
-1.86%
$ 3.98 million $ 161,498
Mar 18, 2021 $ 0.405
+3.88%
$ 4.05 million $ 125,366
Mar 17, 2021 $ 0.39
-1.97%
$ 3.9 million $ 160,190
Mar 16, 2021 $ 0.398
-9.90%
$ 3.98 million $ 147,656
Mar 15, 2021 $ 0.442
-1.11%
$ 4.42 million $ 142,005
Mar 14, 2021 $ 0.447
+8.73%
$ 4.47 million $ 122,584
Mar 13, 2021 $ 0.411
+4.00%
$ 4.11 million $ 160,658
Mar 12, 2021 $ 0.395
-16.23%
$ 3.95 million $ 146,708
Mar 11, 2021 $ 0.476
+16.62%
$ 4.76 million $ 102,897
Mar 10, 2021 $ 0.408
-12.21%
$ 4.08 million $ 167,203
Mar 9, 2021 $ 0.465
+17.81%
$ 4.65 million $ 152,818
Mar 8, 2021 $ 0.394
+7.17%
$ 3.94 million $ 161,474
Mar 7, 2021 $ 0.368
-16.02%
$ 3.68 million $ 130,211
Mar 6, 2021 $ 0.439
+4.20%
$ 4.39 million $ 147,880
Mar 5, 2021 $ 0.421
+33.81%
$ 4.21 million $ 112,877
Mar 4, 2021 $ 0.315
-26.07%
$ 3.15 million $ 94,232
Mar 3, 2021 $ 0.426
+9.80%
$ 4.26 million $ 131,820
Mar 2, 2021 $ 0.388
-10.05%
$ 3.88 million $ 109,235
Mar 1, 2021 $ 0.43
+16.64%
$ 4.3 million $ 119,652
Feb 28, 2021 $ 0.369
-9.36%
$ 3.69 million $ 119,426
Feb 27, 2021 $ 0.407
-2.95%
$ 4.07 million $ 88,859