Aventus Historical Data

AVT Page 52
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 0.276
+40.31%
$ 2.76 million $ 19,033
May 16, 2019 $ 0.197
+5.05%
$ 1.97 million $ 17,845
May 15, 2019 $ 0.187
-11.80%
$ 1.87 million $ 17,310
May 14, 2019 $ 0.212
+4.60%
$ 2.12 million $ 14,812
May 13, 2019 $ 0.203
+12.85%
$ 2.03 million $ 4,858
May 12, 2019 $ 0.18
-0.81%
$ 1.8 million $ 14,642
May 11, 2019 $ 0.181
-15.94%
$ 1.81 million $ 13,551
May 10, 2019 $ 0.216
+11.76%
$ 2.16 million $ 5,991
May 9, 2019 $ 0.193
+7.82%
$ 1.93 million $ 5,481
May 8, 2019 $ 0.179
-2.59%
$ 1.79 million $ 5,470
May 7, 2019 $ 0.184
-9.90%
$ 1.84 million $ 4,844
May 6, 2019 $ 0.204
+10.68%
$ 2.04 million $ 14,598
May 5, 2019 $ 0.184
+7.94%
$ 1.84 million $ 15,257
May 4, 2019 $ 0.171
-4.03%
$ 1.71 million $ 4,911
May 3, 2019 $ 0.178
+5.28%
$ 1.78 million $ 10,049
May 2, 2019 $ 0.169
+4.34%
$ 1.69 million $ 3,161
May 1, 2019 $ 0.162
-0.61%
$ 1.62 million $ 4,961
Apr 30, 2019 $ 0.163
+0.70%
$ 1.63 million $ 7,275
Apr 29, 2019 $ 0.162
-5.58%
$ 1.62 million $ 4,674
Apr 28, 2019 $ 0.171
+8.56%
$ 1.71 million $ 11,333
Apr 27, 2019 $ 0.158
-27.84%
$ 1.58 million $ 12,847
Apr 26, 2019 $ 0.219
+1.77%
$ 2.19 million $ 16,202
Apr 25, 2019 $ 0.215
+4.77%
$ 2.15 million $ 14,004
Apr 24, 2019 $ 0.205
-11.58%
$ 2.05 million $ 11,320
Apr 23, 2019 $ 0.232
+12.95%
$ 2.32 million $ 14,322
Apr 22, 2019 $ 0.205
-4.47%
$ 2.05 million $ 15,380
Apr 21, 2019 $ 0.215
-7.35%
$ 2.15 million $ 15,424
Apr 20, 2019 $ 0.232
-8.30%
$ 2.32 million $ 17,060
Apr 19, 2019 $ 0.253
-0.04%
$ 2.53 million $ 11,118
Apr 18, 2019 $ 0.253
+3.98%
$ 2.53 million $ 10,690
Apr 17, 2019 $ 0.243
-10.40%
$ 2.43 million $ 5,265
Apr 16, 2019 $ 0.272
+3.21%
$ 2.72 million $ 13,424
Apr 15, 2019 $ 0.263
+17.21%
$ 2.63 million $ 13,887
Apr 14, 2019 $ 0.225
-7.70%
$ 2.25 million $ 4,690
Apr 13, 2019 $ 0.243
+5.88%
$ 2.43 million $ 13,814
Apr 12, 2019 $ 0.23
+3.62%
$ 2.3 million $ 15,412
Apr 11, 2019 $ 0.222
-23.89%
$ 2.22 million $ 12,137
Apr 10, 2019 $ 0.291
+27.77%
$ 2.91 million $ 19,138
Apr 9, 2019 $ 0.228
-5.53%
$ 2.28 million $ 4,668
Apr 8, 2019 $ 0.241
+5.46%
$ 2.41 million $ 19,233
Apr 7, 2019 $ 0.229
-12.41%
$ 2.29 million $ 11,301
Apr 6, 2019 $ 0.261
+3.75%
$ 2.61 million $ 12,623
Apr 5, 2019 $ 0.252
+18.72%
$ 2.52 million $ 5,039
Apr 4, 2019 $ 0.212
-13.58%
$ 2.12 million $ 16,624
Apr 3, 2019 $ 0.246
-19.80%
$ 2.46 million $ 37,877
Apr 2, 2019 $ 0.306
+20.56%
$ 3.06 million $ 16,326
Apr 1, 2019 $ 0.254
+8.96%
$ 2.54 million $ 11,915
Mar 31, 2019 $ 0.233
-5.49%
$ 2.33 million $ 10,450
Mar 30, 2019 $ 0.247
-21.22%
$ 2.47 million $ 2,133
Mar 29, 2019 $ 0.314
+24.02%
$ 3.14 million $ 11,459