Aventus Historical Data

AVT Page 51
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 0.153
-9.04%
$ 1.53 million $ 318
Jul 5, 2019 $ 0.168
+8.22%
$ 1.68 million $ 4,938
Jul 4, 2019 $ 0.156
-0.69%
$ 1.56 million $ 2,779
Jul 3, 2019 $ 0.157
-5.74%
$ 1.57 million $ 1,762
Jul 2, 2019 $ 0.166
+8.87%
$ 1.66 million $ 2,497
Jul 1, 2019 $ 0.153
-11.94%
$ 1.53 million $ 31,159
Jun 30, 2019 $ 0.173
+9.03%
$ 1.73 million $ 5,619
Jun 29, 2019 $ 0.159
+2.67%
$ 1.59 million $ 1,419
Jun 28, 2019 $ 0.155
+5.37%
$ 1.55 million $ 900
Jun 27, 2019 $ 0.147
-19.43%
$ 1.47 million $ 1,176
Jun 26, 2019 $ 0.182
-1.25%
$ 1.82 million $ 31,300
Jun 25, 2019 $ 0.185
-1.48%
$ 1.85 million $ 40,996
Jun 24, 2019 $ 0.187
+33.89%
$ 1.87 million $ 34,125
Jun 23, 2019 $ 0.14
-4.94%
$ 1.4 million $ 31,204
Jun 22, 2019 $ 0.147
+27.66%
$ 1.47 million $ 26,625
Jun 21, 2019 $ 0.115
-16.64%
$ 1.15 million $ 31,884
Jun 20, 2019 $ 0.138
-24.91%
$ 1.38 million $ 24,392
Jun 19, 2019 $ 0.184
+11.57%
$ 1.84 million $ 4,181
Jun 18, 2019 $ 0.165
-12.59%
$ 1.65 million $ 20,416
Jun 17, 2019 $ 0.189
+7.98%
$ 1.89 million $ 34,667
Jun 16, 2019 $ 0.175
-3.88%
$ 1.75 million $ 42,599
Jun 15, 2019 $ 0.182
+6.36%
$ 1.82 million $ 25,771
Jun 14, 2019 $ 0.171
-1.95%
$ 1.71 million $ 16,988
Jun 13, 2019 $ 0.175
+1.61%
$ 1.75 million $ 18,542
Jun 12, 2019 $ 0.172
+8.65%
$ 1.72 million $ 22,671
Jun 11, 2019 $ 0.158
+0.80%
$ 1.58 million $ 17,719
Jun 10, 2019 $ 0.157
-2.47%
$ 1.57 million $ 19,532
Jun 9, 2019 $ 0.161
+2.87%
$ 1.61 million $ 19,674
Jun 8, 2019 $ 0.156
-16.76%
$ 1.56 million $ 15,828
Jun 7, 2019 $ 0.188
+18.37%
$ 1.88 million $ 20,005
Jun 6, 2019 $ 0.159
-8.43%
$ 1.59 million $ 18,193
Jun 5, 2019 $ 0.173
+24.33%
$ 1.73 million $ 19,026
Jun 4, 2019 $ 0.139
-25.73%
$ 1.39 million $ 7,090
Jun 3, 2019 $ 0.188
-0.42%
$ 1.88 million $ 21,214
Jun 2, 2019 $ 0.189
+14.13%
$ 1.89 million $ 17,853
Jun 1, 2019 $ 0.165
-4.08%
$ 1.65 million $ 6,932
May 31, 2019 $ 0.172
-10.04%
$ 1.72 million $ 32,479
May 30, 2019 $ 0.191
+12.96%
$ 1.91 million $ 28,057
May 29, 2019 $ 0.169
+1.35%
$ 1.69 million $ 9,252
May 28, 2019 $ 0.167
-6.58%
$ 1.67 million $ 17,982
May 27, 2019 $ 0.179
-2.60%
$ 1.79 million $ 21,556
May 26, 2019 $ 0.184
+3.72%
$ 1.84 million $ 26,013
May 25, 2019 $ 0.177
+7.68%
$ 1.77 million $ 22,349
May 24, 2019 $ 0.165
+1.97%
$ 1.65 million $ 9,978
May 23, 2019 $ 0.161
+7.83%
$ 1.61 million $ 45,033
May 22, 2019 $ 0.15
-15.90%
$ 1.5 million $ 13,136
May 21, 2019 $ 0.178
-0.47%
$ 1.78 million $ 20,613
May 20, 2019 $ 0.179
+35.38%
$ 1.79 million $ 18,994
May 19, 2019 $ 0.132
-33.25%
$ 1.32 million $ 4,955
May 18, 2019 $ 0.198
-28.41%
$ 1.98 million $ 15,593