Aventus Historical Data

AVT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 25, 2019 $ 0.131
+6.75%
$ 1.31 million $ 21,605
Aug 24, 2019 $ 0.123
-1.69%
$ 1.23 million $ 18,384
Aug 23, 2019 $ 0.125
-11.28%
$ 1.25 million $ 15,001
Aug 22, 2019 $ 0.141
+15.61%
$ 1.41 million $ 17,639
Aug 21, 2019 $ 0.122
-19.83%
$ 1.22 million $ 14,697
Aug 20, 2019 $ 0.152
+22.29%
$ 1.52 million $ 19,905
Aug 19, 2019 $ 0.124
-3.86%
$ 1.24 million $ 16,215
Aug 18, 2019 $ 0.129
-12.04%
$ 1.29 million $ 20,084
Aug 17, 2019 $ 0.146
+2.19%
$ 1.46 million $ 21,065
Aug 16, 2019 $ 0.143
-0.43%
$ 1.43 million $ 17,867
Aug 15, 2019 $ 0.142
+6.95%
$ 1.42 million $ 10,462
Aug 14, 2019 $ 0.133
-1.90%
$ 1.33 million $ 26,952
Aug 13, 2019 $ 0.135
-10.00%
$ 1.35 million $ 20,977
Aug 12, 2019 $ 0.151
-11.09%
$ 1.51 million $ 24,896
Aug 11, 2019 $ 0.169
+10.84%
$ 1.69 million $ 26,700
Aug 10, 2019 $ 0.153
-9.19%
$ 1.53 million $ 21,970
Aug 9, 2019 $ 0.169
+13.14%
$ 1.69 million $ 22,372
Aug 8, 2019 $ 0.149
-5.77%
$ 1.49 million $ 21,472
Aug 7, 2019 $ 0.158
+0.28%
$ 1.58 million $ 24,770
Aug 6, 2019 $ 0.158
-7.46%
$ 1.58 million $ 28,090
Aug 5, 2019 $ 0.171
+38.33%
$ 1.71 million $ 30,056
Aug 4, 2019 $ 0.123
+0.53%
$ 1.23 million $ 16,134
Aug 3, 2019 $ 0.123
+7.28%
$ 1.23 million $ 12,549
Aug 2, 2019 $ 0.115
+20.65%
$ 1.15 million $ 10,282
Aug 1, 2019 $ 0.0949
-23.68%
$ 949,259 $ 8,953
Jul 31, 2019 $ 0.124
+5.96%
$ 1.24 million $ 13,596
Jul 30, 2019 $ 0.117
-17.95%
$ 1.17 million $ 14,051
Jul 29, 2019 $ 0.143
-9.17%
$ 1.43 million $ 19,514
Jul 28, 2019 $ 0.158
+41.56%
$ 1.58 million $ 24,394
Jul 27, 2019 $ 0.111
-16.10%
$ 1.11 million $ 19,557
Jul 26, 2019 $ 0.133
-1.29%
$ 1.33 million $ 8,883
Jul 25, 2019 $ 0.134
+34.01%
$ 1.34 million $ 17,589
Jul 24, 2019 $ 0.1
-20.74%
$ 1 million $ 6,833
Jul 23, 2019 $ 0.126
+10.06%
$ 1.26 million $ 19,807
Jul 22, 2019 $ 0.115
+0.89%
$ 1.15 million $ 13,199
Jul 21, 2019 $ 0.114
-27.82%
$ 1.14 million $ 20,013
Jul 20, 2019 $ 0.158
+13.43%
$ 1.58 million $ 23,304
Jul 19, 2019 $ 0.139
+11.90%
$ 1.39 million $ 24,248
Jul 18, 2019 $ 0.124
+11.38%
$ 1.24 million $ 28,340
Jul 17, 2019 $ 0.112
+6.14%
$ 1.12 million $ 21,679
Jul 16, 2019 $ 0.105
-0.41%
$ 1.05 million $ 23,491
Jul 15, 2019 $ 0.106
-1.33%
$ 1.06 million $ 20,879
Jul 14, 2019 $ 0.107
-39.14%
$ 1.07 million $ 27,991
Jul 13, 2019 $ 0.176
+34.69%
$ 1.76 million $ 31,792
Jul 12, 2019 $ 0.131
-6.06%
$ 1.31 million $ 21,952
Jul 11, 2019 $ 0.139
-0.80%
$ 1.39 million $ 12,726
Jul 10, 2019 $ 0.14
-2.82%
$ 1.4 million $ 24,391
Jul 9, 2019 $ 0.144
+9.61%
$ 1.44 million $ 30,954
Jul 8, 2019 $ 0.132
-11.85%
$ 1.32 million $ 27,492
Jul 7, 2019 $ 0.149
-2.55%
$ 1.49 million $ 3,612