Aventus Historical Data

AVT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $ 0.42
-10.05%
$ 4.2 million $ 99,799
Feb 25, 2021 $ 0.466
-6.25%
$ 4.66 million $ 129,353
Feb 24, 2021 $ 0.494
+17.09%
$ 4.94 million $ 132,930
Feb 23, 2021 $ 0.422
-16.71%
$ 4.22 million $ 124,415
Feb 22, 2021 $ 0.497
-0.41%
$ 4.97 million $ 167,930
Feb 21, 2021 $ 0.499
-21.09%
$ 4.99 million $ 129,587
Feb 20, 2021 $ 0.633
+2.16%
$ 6.33 million $ 132,787
Feb 19, 2021 $ 0.62
-16.52%
$ 6.2 million $ 164,304
Feb 18, 2021 $ 0.768
+6.05%
$ 7.68 million $ 153,071
Feb 17, 2021 $ 0.725
+3.03%
$ 7.25 million $ 141,726
Feb 16, 2021 $ 0.71
-2.49%
$ 7.1 million $ 116,290
Feb 15, 2021 $ 0.728
-7.95%
$ 7.28 million $ 119,871
Feb 14, 2021 $ 0.791
+13.91%
$ 7.91 million $ 145,501
Feb 13, 2021 $ 0.695
+1.68%
$ 6.95 million $ 146,038
Feb 12, 2021 $ 0.685
+10.64%
$ 6.85 million $ 155,424
Feb 11, 2021 $ 0.619
-22.14%
$ 6.19 million $ 158,121
Feb 10, 2021 $ 0.795
+19.13%
$ 7.95 million $ 143,155
Feb 9, 2021 $ 0.667
+13.60%
$ 6.67 million $ 113,382
Feb 8, 2021 $ 0.587
-18.28%
$ 5.87 million $ 121,756
Feb 7, 2021 $ 0.718
-1.53%
$ 7.18 million $ 138,649
Feb 6, 2021 $ 0.729
-15.94%
$ 7.29 million $ 105,889
Feb 5, 2021 $ 0.867
+28.87%
$ 8.67 million $ 122,191
Feb 4, 2021 $ 0.673
+26.12%
$ 6.73 million $ 107,702
Feb 3, 2021 $ 0.533
+5.11%
$ 5.33 million $ 122,842
Feb 2, 2021 $ 0.508
+8.40%
$ 5.08 million $ 110,415
Feb 1, 2021 $ 0.468
-8.54%
$ 4.68 million $ 128,891
Jan 30, 2021 $ 0.658
-34.11%
$ 6.58 million $ 102,337
Jan 29, 2021 $ 1
+155.77%
$ 10 million $ 100,644
Jan 28, 2021 $ 0.391
+11.08%
$ 3.91 million $ 80,968
Jan 27, 2021 $ 0.352
+14.67%
$ 3.52 million $ 95,983
Jan 26, 2021 $ 0.307
+15.47%
$ 3.07 million $ 81,234
Jan 24, 2021 $ 0.305
-11.92%
$ 3.05 million $ 114,652
Jan 23, 2021 $ 0.347
+0.97%
$ 3.47 million $ 94,223
Jan 22, 2021 $ 0.343
+116.87%
$ 3.43 million $ 108,384
Jan 21, 2021 $ 0.157
-11.63%
$ 1.57 million $ 82,992
Jan 20, 2021 $ 0.291
+74.92%
$ 2.91 million $ 199,311
Jan 19, 2021 $ 0.166
+42.47%
$ 1.66 million $ 128,075
Jan 18, 2021 $ 0.117
-6.97%
$ 1.17 million $ 90,807
Jan 17, 2021 $ 0.126
-17.09%
$ 1.26 million $ 96,874
Jan 16, 2021 $ 0.152
+36.94%
$ 1.52 million $ 83,527
Jan 15, 2021 $ 0.111
+24.16%
$ 1.11 million $ 145,767
Jan 14, 2021 $ 0.089
-25.89%
$ 889,739 $ 80,240
Jan 13, 2021 $ 0.12
+17.81%
$ 1.2 million $ 103,180
Jan 12, 2021 $ 0.102
+8.32%
$ 1.02 million $ 64,364
Jan 11, 2021 $ 0.094
-7.81%
$ 940,255 $ 71,090
Jan 10, 2021 $ 0.102
-27.50%
$ 1.02 million $ 67,401
Jan 9, 2021 $ 0.137
+10.41%
$ 1.37 million $ 116,857
Jan 8, 2021 $ 0.124
+3.36%
$ 1.24 million $ 77,994
Jan 7, 2021 $ 0.12
-14.25%
$ 1.2 million $ 61,061
Jan 6, 2021 $ 0.14
+19.19%
$ 1.4 million $ 78,571