Aventus Historical Data

AVT Page 45
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 0.0825
+7.61%
$ 825,165 $ 17,615
Apr 30, 2020 $ 0.0766
+6.21%
$ 766,074 $ 16,352
Apr 29, 2020 $ 0.0721
+3.16%
$ 721,238 $ 16,461
Apr 28, 2020 $ 0.07
+18.15%
$ 699,708 $ 16,455
Apr 27, 2020 $ 0.0592
-3.49%
$ 592,218 $ 10,873
Apr 26, 2020 $ 0.0613
+1.38%
$ 613,322 $ 9,613
Apr 25, 2020 $ 0.0605
-32.43%
$ 604,959 $ 6,742
Apr 24, 2020 $ 0.0895
+19.88%
$ 895,365 $ 18,093
Apr 23, 2020 $ 0.0747
-2.36%
$ 746,709 $ 17,975
Apr 22, 2020 $ 0.0764
+36.92%
$ 764,327 $ 15,857
Apr 21, 2020 $ 0.0558
-11.03%
$ 558,145 $ 10,453
Apr 20, 2020 $ 0.0627
-26.50%
$ 627,356 $ 9,448
Apr 19, 2020 $ 0.0854
-11.69%
$ 853,609 $ 18,310
Apr 18, 2020 $ 0.0966
+20.49%
$ 966,261 $ 14,985
Apr 17, 2020 $ 0.0802
-8.77%
$ 801,688 $ 12,164
Apr 16, 2020 $ 0.0879
+6.47%
$ 878,528 $ 12,144
Apr 15, 2020 $ 0.0825
+9.37%
$ 825,454 $ 16,788
Apr 14, 2020 $ 0.0755
-17.35%
$ 754,601 $ 12,675
Apr 13, 2020 $ 0.0913
+37.50%
$ 912,989 $ 15,038
Apr 12, 2020 $ 0.0665
-6.76%
$ 665,009 $ 5,023
Apr 11, 2020 $ 0.0713
-5.88%
$ 713,200 $ 8,676
Apr 10, 2020 $ 0.0757
-16.17%
$ 757,393 $ 10,077
Apr 9, 2020 $ 0.0904
+5.19%
$ 903,694 $ 21,144
Apr 8, 2020 $ 0.0859
-8.47%
$ 858,930 $ 12,803
Apr 7, 2020 $ 0.0939
+7.28%
$ 938,545 $ 18,187
Apr 6, 2020 $ 0.0874
+14.22%
$ 874,147 $ 18,082
Apr 5, 2020 $ 0.0765
-4.82%
$ 765,491 $ 10,210
Apr 4, 2020 $ 0.0804
+5.69%
$ 804,426 $ 12,484
Apr 3, 2020 $ 0.0761
-0.06%
$ 761,115 $ 12,584
Apr 2, 2020 $ 0.0761
+0.93%
$ 761,278 $ 11,561
Apr 1, 2020 $ 0.0754
+11.48%
$ 754,313 $ 12,043
Mar 31, 2020 $ 0.0677
-23.13%
$ 677,159 $ 11,313
Mar 30, 2020 $ 0.0882
+9.38%
$ 881,529 $ 15,043
Mar 29, 2020 $ 0.0807
-11.74%
$ 806,650 $ 14,199
Mar 28, 2020 $ 0.0914
-0.93%
$ 914,089 $ 17,612
Mar 27, 2020 $ 0.0922
+19.25%
$ 922,395 $ 15,757
Mar 26, 2020 $ 0.0774
-2.29%
$ 773,537 $ 11,202
Mar 25, 2020 $ 0.0791
-4.39%
$ 791,497 $ 12,623
Mar 24, 2020 $ 0.0828
-0.70%
$ 827,798 $ 11,883
Mar 23, 2020 $ 0.0833
+27.79%
$ 832,931 $ 9,089
Mar 22, 2020 $ 0.0652
-23.47%
$ 651,963 $ 3,873
Mar 21, 2020 $ 0.0851
+12.13%
$ 851,331 $ 13,256
Mar 20, 2020 $ 0.0758
-11.79%
$ 757,838 $ 11,332
Mar 19, 2020 $ 0.0859
+28.36%
$ 859,042 $ 12,728
Mar 18, 2020 $ 0.0669
+7.34%
$ 668,899 $ 9,600
Mar 17, 2020 $ 0.0625
+3.81%
$ 624,852 $ 9,639
Mar 16, 2020 $ 0.0601
-13.60%
$ 600,883 $ 8,375
Mar 15, 2020 $ 0.0696
+13.00%
$ 695,525 $ 12,400
Mar 14, 2020 $ 0.0616
-23.23%
$ 616,179 $ 13,367
Mar 13, 2020 $ 0.0799
+23.68%
$ 799,116 $ 13,194