Aventus Historical Data

AVT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 12, 2020 $ 0.0647
-44.64%
$ 646,996 $ 11,837
Mar 11, 2020 $ 0.117
+19.34%
$ 1.17 million $ 15,022
Mar 10, 2020 $ 0.0979
-13.91%
$ 979,350 $ 5,624
Mar 9, 2020 $ 0.113
-2.50%
$ 1.13 million $ 18,179
Mar 8, 2020 $ 0.116
-21.85%
$ 1.16 million $ 17,334
Mar 7, 2020 $ 0.149
+9.08%
$ 1.49 million $ 32,473
Mar 6, 2020 $ 0.136
-7.24%
$ 1.36 million $ 15,522
Mar 5, 2020 $ 0.147
+16.41%
$ 1.47 million $ 35,442
Mar 4, 2020 $ 0.126
+2.63%
$ 1.26 million $ 14,327
Mar 3, 2020 $ 0.123
-10.06%
$ 1.23 million $ 20,075
Mar 2, 2020 $ 0.136
+2.22%
$ 1.36 million $ 26,213
Mar 1, 2020 $ 0.133
+5.90%
$ 1.33 million $ 27,163
Feb 29, 2020 $ 0.126
-9.33%
$ 1.26 million $ 18,309
Feb 28, 2020 $ 0.139
-7.68%
$ 1.39 million $ 23,732
Feb 27, 2020 $ 0.15
+5.74%
$ 1.5 million $ 25,776
Feb 26, 2020 $ 0.142
+5.45%
$ 1.42 million $ 34,997
Feb 25, 2020 $ 0.135
-12.76%
$ 1.35 million $ 22,070
Feb 24, 2020 $ 0.155
+3.53%
$ 1.55 million $ 21,911
Feb 23, 2020 $ 0.15
-6.04%
$ 1.5 million $ 24,724
Feb 22, 2020 $ 0.159
+11.95%
$ 1.59 million $ 42,379
Feb 21, 2020 $ 0.142
+10.89%
$ 1.42 million $ 26,748
Feb 20, 2020 $ 0.128
+3.77%
$ 1.28 million $ 15,436
Feb 19, 2020 $ 0.124
-13.42%
$ 1.24 million $ 16,976
Feb 18, 2020 $ 0.143
+17.79%
$ 1.43 million $ 23,214
Feb 17, 2020 $ 0.121
-5.37%
$ 1.21 million $ 17,186
Feb 16, 2020 $ 0.128
+14.93%
$ 1.28 million $ 31,756
Feb 15, 2020 $ 0.112
-23.22%
$ 1.12 million $ 7,246
Feb 14, 2020 $ 0.146
+4.62%
$ 1.46 million $ 12,649
Feb 13, 2020 $ 0.139
+24.72%
$ 1.39 million $ 17,275
Feb 12, 2020 $ 0.112
-13.20%
$ 1.12 million $ 2,143
Feb 11, 2020 $ 0.129
+12.51%
$ 1.29 million $ 11,551
Feb 10, 2020 $ 0.114
-3.60%
$ 1.14 million $ 10,488
Feb 9, 2020 $ 0.119
+1.81%
$ 1.19 million $ 11,280
Feb 8, 2020 $ 0.117
+5.64%
$ 1.17 million $ 13,890
Feb 7, 2020 $ 0.11
-9.50%
$ 1.1 million $ 13,789
Feb 6, 2020 $ 0.122
+18.89%
$ 1.22 million $ 23,686
Feb 5, 2020 $ 0.103
+2.47%
$ 1.03 million $ 16,623
Feb 4, 2020 $ 0.1
+2.60%
$ 1 million $ 15,417
Feb 3, 2020 $ 0.0977
+2.27%
$ 976,586 $ 14,475
Feb 2, 2020 $ 0.0955
+19.27%
$ 955,031 $ 7,867
Feb 1, 2020 $ 0.0801
-12.33%
$ 800,771 $ 5,945
Jan 31, 2020 $ 0.0913
-6.35%
$ 913,292 $ 7,610
Jan 30, 2020 $ 0.0975
+0.56%
$ 975,135 $ 15,423
Jan 29, 2020 $ 0.097
-8.66%
$ 969,957 $ 23,015
Jan 28, 2020 $ 0.106
+10.73%
$ 1.06 million $ 7,441
Jan 27, 2020 $ 0.0959
+9.20%
$ 959,191 $ 15,334
Jan 26, 2020 $ 0.0878
+3.81%
$ 878,353 $ 20,989
Jan 25, 2020 $ 0.0846
-3.28%
$ 846,401 $ 15,397
Jan 24, 2020 $ 0.0875
+9.14%
$ 875,148 $ 15,814
Jan 23, 2020 $ 0.0802
-4.17%
$ 801,903 $ 15,505