Aventus Historical Data

AVT Page 48
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 0.089
-7.65%
$ 890,211 $ 19,437
Dec 2, 2019 $ 0.0964
-5.91%
$ 963,993 $ 14,749
Dec 1, 2019 $ 0.102
+12.41%
$ 1.02 million $ 16,958
Nov 30, 2019 $ 0.0912
-13.65%
$ 911,561 $ 18,949
Nov 29, 2019 $ 0.106
+9.11%
$ 1.06 million $ 20,549
Nov 28, 2019 $ 0.0968
-15.27%
$ 968,235 $ 14,395
Nov 27, 2019 $ 0.115
+6.56%
$ 1.15 million $ 14,702
Nov 26, 2019 $ 0.107
+3.22%
$ 1.07 million $ 11,074
Nov 25, 2019 $ 0.102
+7.22%
$ 1.02 million $ 12,779
Nov 24, 2019 $ 0.0952
-6.99%
$ 951,690 $ 15,836
Nov 23, 2019 $ 0.102
-6.62%
$ 1.02 million $ 11,487
Nov 22, 2019 $ 0.109
-8.52%
$ 1.09 million $ 20,504
Nov 21, 2019 $ 0.119
+0.90%
$ 1.19 million $ 17,996
Nov 20, 2019 $ 0.118
-9.41%
$ 1.18 million $ 19,201
Nov 19, 2019 $ 0.131
+15.34%
$ 1.31 million $ 18,471
Nov 18, 2019 $ 0.113
-16.44%
$ 1.13 million $ 11,642
Nov 17, 2019 $ 0.135
+11.51%
$ 1.35 million $ 15,112
Nov 16, 2019 $ 0.122
-8.58%
$ 1.22 million $ 16,952
Nov 15, 2019 $ 0.133
+6.75%
$ 1.33 million $ 15,371
Nov 14, 2019 $ 0.125
-4.78%
$ 1.25 million $ 12,953
Nov 13, 2019 $ 0.131
+6.32%
$ 1.31 million $ 16,567
Nov 12, 2019 $ 0.123
-0.19%
$ 1.23 million $ 16,600
Nov 11, 2019 $ 0.123
+8.45%
$ 1.23 million $ 17,248
Nov 10, 2019 $ 0.114
+0.86%
$ 1.14 million $ 16,894
Nov 9, 2019 $ 0.113
-12.45%
$ 1.13 million $ 15,031
Nov 8, 2019 $ 0.129
+16.22%
$ 1.29 million $ 18,335
Nov 7, 2019 $ 0.111
-6.78%
$ 1.11 million $ 14,885
Nov 6, 2019 $ 0.119
+5.33%
$ 1.19 million $ 14,576
Nov 5, 2019 $ 0.113
-16.79%
$ 1.13 million $ 19,904
Nov 4, 2019 $ 0.136
-6.54%
$ 1.36 million $ 26,812
Nov 3, 2019 $ 0.145
+38.67%
$ 1.45 million $ 34,062
Nov 2, 2019 $ 0.105
-3.29%
$ 1.05 million $ 12,514
Nov 1, 2019 $ 0.108
+7.79%
$ 1.08 million $ 19,941
Oct 31, 2019 $ 0.1
-11.37%
$ 1 million $ 19,552
Oct 30, 2019 $ 0.113
-14.06%
$ 1.13 million $ 18,449
Oct 29, 2019 $ 0.132
+30.08%
$ 1.32 million $ 4,147
Oct 28, 2019 $ 0.101
+0.35%
$ 1.01 million $ 8,730
Oct 27, 2019 $ 0.101
-14.65%
$ 1.01 million $ 18,936
Oct 26, 2019 $ 0.118
+26.28%
$ 1.18 million $ 18,237
Oct 25, 2019 $ 0.0932
-7.92%
$ 932,329 $ 12,427
Oct 24, 2019 $ 0.101
+26.71%
$ 1.01 million $ 6,086
Oct 23, 2019 $ 0.0799
-13.85%
$ 799,001 $ 15,852
Oct 22, 2019 $ 0.0927
+0.78%
$ 927,491 $ 18,577
Oct 21, 2019 $ 0.092
+2.01%
$ 920,382 $ 19,024
Oct 20, 2019 $ 0.0902
-3.30%
$ 902,152 $ 15,775
Oct 19, 2019 $ 0.0932
-7.66%
$ 932,316 $ 12,591
Oct 18, 2019 $ 0.101
-9.82%
$ 1.01 million $ 13,624
Oct 17, 2019 $ 0.112
+14.91%
$ 1.12 million $ 61,673
Oct 16, 2019 $ 0.0974
-10.09%
$ 974,398 $ 13,217
Oct 15, 2019 $ 0.108
-2.16%
$ 1.08 million $ 4,860