Aventus Historical Data

AVT Page 43
Download
Date Close Price change Market cap Trading volume
Aug 8, 2020 $ 0.243
+4.17%
$ 2.43 million $ 35,644
Aug 7, 2020 $ 0.233
-2.66%
$ 2.33 million $ 35,795
Aug 6, 2020 $ 0.24
-6.18%
$ 2.4 million $ 41,318
Aug 5, 2020 $ 0.256
+4.74%
$ 2.56 million $ 37,675
Aug 4, 2020 $ 0.244
-12.17%
$ 2.44 million $ 36,595
Aug 3, 2020 $ 0.278
+19.85%
$ 2.78 million $ 52,787
Aug 2, 2020 $ 0.232
+21.49%
$ 2.32 million $ 124,302
Aug 1, 2020 $ 0.191
+17.12%
$ 1.91 million $ 27,943
Jul 31, 2020 $ 0.163
-9.83%
$ 1.63 million $ 28,293
Jul 30, 2020 $ 0.181
-0.68%
$ 1.81 million $ 27,733
Jul 29, 2020 $ 0.182
+5.41%
$ 1.82 million $ 22,884
Jul 28, 2020 $ 0.173
-1.64%
$ 1.73 million $ 23,094
Jul 27, 2020 $ 0.175
-1.26%
$ 1.75 million $ 25,767
Jul 26, 2020 $ 0.178
+6.12%
$ 1.78 million $ 34,744
Jul 25, 2020 $ 0.167
+0.46%
$ 1.67 million $ 25,239
Jul 24, 2020 $ 0.166
+13.60%
$ 1.66 million $ 24,455
Jul 23, 2020 $ 0.146
-10.86%
$ 1.46 million $ 19,651
Jul 22, 2020 $ 0.164
+4.76%
$ 1.64 million $ 21,753
Jul 21, 2020 $ 0.157
+8.66%
$ 1.57 million $ 25,380
Jul 20, 2020 $ 0.144
-10.88%
$ 1.44 million $ 19,241
Jul 19, 2020 $ 0.162
+7.92%
$ 1.62 million $ 24,617
Jul 18, 2020 $ 0.15
+0.29%
$ 1.5 million $ 23,625
Jul 17, 2020 $ 0.149
-2.41%
$ 1.49 million $ 11,628
Jul 16, 2020 $ 0.153
+8.59%
$ 1.53 million $ 296
Jul 15, 2020 $ 0.141
-14.41%
$ 1.41 million $ 21,423
Jul 14, 2020 $ 0.165
-1.33%
$ 1.65 million $ 24,762
Jul 13, 2020 $ 0.167
+3.66%
$ 1.67 million $ 22,049
Jul 12, 2020 $ 0.161
-3.03%
$ 1.61 million $ 21,232
Jul 11, 2020 $ 0.166
+5.34%
$ 1.66 million $ 20,592
Jul 10, 2020 $ 0.158
-5.98%
$ 1.58 million $ 20,878
Jul 9, 2020 $ 0.168
+6.45%
$ 1.68 million $ 26,465
Jul 8, 2020 $ 0.158
+0.05%
$ 1.58 million $ 16,012
Jul 7, 2020 $ 0.157
+2.20%
$ 1.57 million $ 18,390
Jul 6, 2020 $ 0.154
+2.93%
$ 1.54 million $ 25,874
Jul 5, 2020 $ 0.15
+9.06%
$ 1.5 million $ 21,450
Jul 4, 2020 $ 0.137
+4.19%
$ 1.37 million $ 17,140
Jul 3, 2020 $ 0.132
-7.86%
$ 1.32 million $ 15,198
Jul 2, 2020 $ 0.143
+1.99%
$ 1.43 million $ 23,478
Jul 1, 2020 $ 0.14
+3.93%
$ 1.4 million $ 21,967
Jun 30, 2020 $ 0.135
-10.79%
$ 1.35 million $ 18,717
Jun 29, 2020 $ 0.151
+16.72%
$ 1.51 million $ 18,556
Jun 28, 2020 $ 0.129
-9.25%
$ 1.29 million $ 10,764
Jun 27, 2020 $ 0.143
+7.92%
$ 1.43 million $ 20,444
Jun 26, 2020 $ 0.132
-8.49%
$ 1.32 million $ 22,974
Jun 25, 2020 $ 0.144
+2.32%
$ 1.44 million $ 16,095
Jun 24, 2020 $ 0.141
-6.99%
$ 1.41 million $ 26,714
Jun 23, 2020 $ 0.152
+9.31%
$ 1.52 million $ 15,556
Jun 22, 2020 $ 0.139
-11.85%
$ 1.39 million $ 13,408
Jun 21, 2020 $ 0.157
-23.83%
$ 1.57 million $ 16,835
Jun 20, 2020 $ 0.207
-2.36%
$ 2.07 million $ 15,138