Aventus Historical Data

AVT Page 49
Download
Date Close Price change Market cap Trading volume
Oct 14, 2019 $ 0.111
-6.24%
$ 1.11 million $ 14,842
Oct 13, 2019 $ 0.118
-0.25%
$ 1.18 million $ 17,322
Oct 12, 2019 $ 0.119
+6.02%
$ 1.19 million $ 17,812
Oct 11, 2019 $ 0.112
-3.67%
$ 1.12 million $ 17,125
Oct 10, 2019 $ 0.116
+5.24%
$ 1.16 million $ 13,566
Oct 9, 2019 $ 0.11
+1.53%
$ 1.1 million $ 15,676
Oct 8, 2019 $ 0.108
-0.11%
$ 1.08 million $ 13,415
Oct 7, 2019 $ 0.108
+10.28%
$ 1.08 million $ 18,819
Oct 6, 2019 $ 0.0984
-9.00%
$ 984,449 $ 14,649
Oct 5, 2019 $ 0.108
+6.53%
$ 1.08 million $ 5,491
Oct 4, 2019 $ 0.102
-11.76%
$ 1.02 million $ 16,141
Oct 3, 2019 $ 0.116
+0.98%
$ 1.16 million $ 13,895
Oct 2, 2019 $ 0.114
+7.20%
$ 1.14 million $ 18,544
Oct 1, 2019 $ 0.107
+26.73%
$ 1.07 million $ 12,213
Sep 30, 2019 $ 0.0842
-25.69%
$ 841,941 $ 5,860
Sep 29, 2019 $ 0.113
+6.53%
$ 1.13 million $ 12,555
Sep 28, 2019 $ 0.106
-5.05%
$ 1.06 million $ 13,328
Sep 27, 2019 $ 0.112
+13.51%
$ 1.12 million $ 10,226
Sep 26, 2019 $ 0.0987
-13.31%
$ 986,961 $ 11,229
Sep 25, 2019 $ 0.114
+1.81%
$ 1.14 million $ 19,580
Sep 24, 2019 $ 0.111
-8.07%
$ 1.11 million $ 15,326
Sep 23, 2019 $ 0.12
+2.08%
$ 1.2 million $ 14,386
Sep 22, 2019 $ 0.118
-7.14%
$ 1.18 million $ 16,077
Sep 21, 2019 $ 0.127
-2.29%
$ 1.27 million $ 16,725
Sep 20, 2019 $ 0.13
+9.00%
$ 1.3 million $ 18,101
Sep 19, 2019 $ 0.119
-7.23%
$ 1.19 million $ 10,345
Sep 18, 2019 $ 0.129
+15.73%
$ 1.29 million $ 7,733
Sep 17, 2019 $ 0.111
-15.13%
$ 1.11 million $ 10,999
Sep 16, 2019 $ 0.131
+5.36%
$ 1.31 million $ 12,709
Sep 15, 2019 $ 0.124
-7.27%
$ 1.24 million $ 19,056
Sep 14, 2019 $ 0.134
+27.02%
$ 1.34 million $ 17,888
Sep 13, 2019 $ 0.106
-15.62%
$ 1.06 million $ 15,406
Sep 12, 2019 $ 0.125
+19.35%
$ 1.25 million $ 21,474
Sep 11, 2019 $ 0.105
-5.24%
$ 1.05 million $ 15,176
Sep 10, 2019 $ 0.111
+20.22%
$ 1.11 million $ 14,529
Sep 9, 2019 $ 0.0918
-7.56%
$ 917,577 $ 15,859
Sep 8, 2019 $ 0.0993
-3.85%
$ 992,575 $ 6,934
Sep 7, 2019 $ 0.103
-5.61%
$ 1.03 million $ 15,905
Sep 6, 2019 $ 0.109
-3.02%
$ 1.09 million $ 16,296
Sep 5, 2019 $ 0.113
-2.73%
$ 1.13 million $ 18,200
Sep 4, 2019 $ 0.116
+6.69%
$ 1.16 million $ 19,817
Sep 3, 2019 $ 0.108
+1.59%
$ 1.08 million $ 16,257
Sep 2, 2019 $ 0.107
+24.28%
$ 1.07 million $ 6,763
Sep 1, 2019 $ 0.0863
-30.53%
$ 863,078 $ 14,354
Aug 31, 2019 $ 0.124
+11.15%
$ 1.24 million $ 7,754
Aug 30, 2019 $ 0.112
-2.47%
$ 1.12 million $ 19,280
Aug 29, 2019 $ 0.115
-2.74%
$ 1.15 million $ 29,297
Aug 28, 2019 $ 0.118
+0.84%
$ 1.18 million $ 20,047
Aug 27, 2019 $ 0.117
-6.09%
$ 1.17 million $ 17,015
Aug 26, 2019 $ 0.124
-5.47%
$ 1.24 million $ 15,920