Aventus Historical Data

AVT Page 44
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 0.207
-2.36%
$ 2.07 million $ 15,138
Jun 19, 2020 $ 0.212
-5.63%
$ 2.12 million $ 17,016
Jun 18, 2020 $ 0.224
+16.38%
$ 2.24 million $ 21,309
Jun 17, 2020 $ 0.193
-5.51%
$ 1.93 million $ 34,955
Jun 16, 2020 $ 0.204
+61.38%
$ 2.04 million $ 72,842
Jun 15, 2020 $ 0.126
+36.47%
$ 1.26 million $ 51,046
Jun 14, 2020 $ 0.0926
-7.32%
$ 926,062 $ 22,945
Jun 13, 2020 $ 0.0999
+11.05%
$ 999,075 $ 17,303
Jun 12, 2020 $ 0.09
+5.49%
$ 899,503 $ 18,766
Jun 11, 2020 $ 0.0853
-12.90%
$ 852,970 $ 26,797
Jun 10, 2020 $ 0.0979
+11.65%
$ 979,178 $ 23,617
Jun 9, 2020 $ 0.0877
-14.60%
$ 876,905 $ 7,591
Jun 8, 2020 $ 0.103
-0.20%
$ 1.03 million $ 17,666
Jun 7, 2020 $ 0.103
+6.51%
$ 1.03 million $ 22,737
Jun 6, 2020 $ 0.0966
+19.13%
$ 965,935 $ 29,182
Jun 5, 2020 $ 0.0811
-2.17%
$ 810,906 $ 22,359
Jun 4, 2020 $ 0.0829
+1.49%
$ 829,087 $ 25,368
Jun 3, 2020 $ 0.0817
-16.83%
$ 816,932 $ 18,363
Jun 2, 2020 $ 0.0982
+6.00%
$ 981,901 $ 27,202
Jun 1, 2020 $ 0.0927
+8.48%
$ 926,553 $ 13,164
May 31, 2020 $ 0.0854
+11.22%
$ 854,417 $ 17,792
May 30, 2020 $ 0.0768
-19.81%
$ 768,020 $ 18,119
May 29, 2020 $ 0.0958
+65.61%
$ 957,729 $ 45,680
May 28, 2020 $ 0.0578
+19.37%
$ 577,892 $ 11,354
May 27, 2020 $ 0.0484
-29.11%
$ 483,930 $ 14,169
May 26, 2020 $ 0.0683
+50.04%
$ 682,636 $ 22,273
May 25, 2020 $ 0.0455
+2.44%
$ 455,034 $ 16,315
May 24, 2020 $ 0.0445
-2.11%
$ 445,087 $ 17,661
May 23, 2020 $ 0.0455
-2.40%
$ 454,766 $ 17,930
May 22, 2020 $ 0.0466
-7.99%
$ 465,867 $ 20,937
May 21, 2020 $ 0.0506
+31.08%
$ 506,358 $ 13,814
May 20, 2020 $ 0.0386
-27.94%
$ 386,341 $ 15,944
May 19, 2020 $ 0.0536
+25.41%
$ 535,956 $ 19,167
May 18, 2020 $ 0.0427
-17.44%
$ 427,298 $ 20,240
May 17, 2020 $ 0.0518
+14.00%
$ 517,583 $ 18,266
May 16, 2020 $ 0.0454
-3.37%
$ 454,174 $ 13,087
May 15, 2020 $ 0.047
-12.92%
$ 470,005 $ 11,541
May 14, 2020 $ 0.054
+17.84%
$ 539,889 $ 14,705
May 13, 2020 $ 0.0458
-11.55%
$ 458,133 $ 11,137
May 12, 2020 $ 0.0518
-18.23%
$ 517,743 $ 11,989
May 11, 2020 $ 0.0633
+24.74%
$ 633,040 $ 20,805
May 10, 2020 $ 0.0508
-19.44%
$ 507,600 $ 14,943
May 9, 2020 $ 0.063
-20.37%
$ 630,173 $ 15,423
May 8, 2020 $ 0.0792
+30.56%
$ 791,550 $ 24,945
May 7, 2020 $ 0.0606
+13.87%
$ 606,398 $ 25,163
May 6, 2020 $ 0.0533
-31.23%
$ 533,301 $ 17,317
May 5, 2020 $ 0.0775
+3.94%
$ 775,172 $ 17,911
May 4, 2020 $ 0.0746
+21.98%
$ 746,063 $ 14,880
May 3, 2020 $ 0.0612
-27.79%
$ 611,642 $ 5,419
May 2, 2020 $ 0.0847
+2.66%
$ 847,119 $ 18,209