Aventus Historical Data

AVT Page 54
Download
Date Close Price change Market cap Trading volume
Feb 6, 2019 $ 0.143
-3.11%
$ 1.43 million $ 16,173
Feb 5, 2019 $ 0.147
-4.92%
$ 1.47 million $ 8,070
Feb 4, 2019 $ 0.155
-3.93%
$ 1.55 million $ 10,465
Feb 3, 2019 $ 0.161
-13.97%
$ 1.61 million $ 9,721
Feb 2, 2019 $ 0.187
+16.20%
$ 1.87 million $ 7,779
Feb 1, 2019 $ 0.161
-9.19%
$ 1.61 million $ 8,626
Jan 31, 2019 $ 0.178
+8.19%
$ 1.78 million $ 11,628
Jan 30, 2019 $ 0.164
-8.96%
$ 1.64 million $ 9,135
Jan 29, 2019 $ 0.18
+0.55%
$ 1.8 million $ 9,322
Jan 28, 2019 $ 0.179
+9.62%
$ 1.79 million $ 9,578
Jan 27, 2019 $ 0.164
-1.36%
$ 1.64 million $ 12,031
Jan 26, 2019 $ 0.166
+5.55%
$ 1.66 million $ 4,986
Jan 25, 2019 $ 0.157
-19.24%
$ 1.57 million $ 10,429
Jan 24, 2019 $ 0.195
+5.03%
$ 1.95 million $ 50,802
Jan 23, 2019 $ 0.185
-6.54%
$ 1.85 million $ 9,189
Jan 22, 2019 $ 0.198
+6.18%
$ 1.98 million $ 10,796
Jan 21, 2019 $ 0.187
-3.25%
$ 1.87 million $ 9,580
Jan 20, 2019 $ 0.193
+0.96%
$ 1.93 million $ 13,265
Jan 19, 2019 $ 0.191
+5.77%
$ 1.91 million $ 9,848
Jan 18, 2019 $ 0.181
-6.34%
$ 1.81 million $ 17,875
Jan 17, 2019 $ 0.193
+14.98%
$ 1.93 million $ 42,677
Jan 16, 2019 $ 0.168
+2.65%
$ 1.68 million $ 12,229
Jan 15, 2019 $ 0.164
+1.14%
$ 1.64 million $ 8,747
Jan 14, 2019 $ 0.163
+13.99%
$ 1.63 million $ 7,605
Jan 13, 2019 $ 0.143
-8.07%
$ 1.43 million $ 7,777
Jan 12, 2019 $ 0.156
-2.82%
$ 1.56 million $ 9,807
Jan 11, 2019 $ 0.16
-4.34%
$ 1.6 million $ 8,746
Jan 10, 2019 $ 0.167
-3.85%
$ 1.67 million $ 11,759
Jan 9, 2019 $ 0.174
-20.63%
$ 1.74 million $ 18,614
Jan 8, 2019 $ 0.219
+28.27%
$ 2.19 million $ 23,231
Jan 7, 2019 $ 0.171
+17.67%
$ 1.71 million $ 6,484
Jan 6, 2019 $ 0.145
-9.10%
$ 1.45 million $ 10,714
Jan 5, 2019 $ 0.16
-8.48%
$ 1.6 million $ 9,023
Jan 4, 2019 $ 0.175
+24.96%
$ 1.75 million $ 12,775
Jan 3, 2019 $ 0.14
-7.08%
$ 1.4 million $ 15,503
Jan 2, 2019 $ 0.15
+19.18%
$ 1.5 million $ 10,563
Jan 1, 2019 $ 0.126
+4.03%
$ 1.26 million $ 7,983
Dec 31, 2018 $ 0.121
-26.22%
$ 1.21 million $ 5,682
Dec 30, 2018 $ 0.164
-5.14%
$ 1.64 million $ 11,182
Dec 29, 2018 $ 0.198
+25.36%
$ 1.98 million $ 183
Dec 28, 2018 $ 0.158
+16.36%
$ 1.58 million $ 7,387
Dec 27, 2018 $ 0.136
-17.15%
$ 1.36 million $ 8,056
Dec 26, 2018 $ 0.164
+17.18%
$ 1.64 million $ 7,853
Dec 25, 2018 $ 0.14
-22.71%
$ 1.4 million $ 10,685
Dec 24, 2018 $ 0.18
-16.01%
$ 1.8 million $ 10,122
Dec 23, 2018 $ 0.215
+10.61%
$ 2.15 million $ 7,254
Dec 22, 2018 $ 0.194
+5.60%
$ 1.94 million $ 7,902
Dec 21, 2018 $ 0.184
-11.85%
$ 1.84 million $ 6,998
Dec 20, 2018 $ 0.208
+25.07%
$ 2.08 million $ 1,771
Dec 19, 2018 $ 0.167
-11.68%
$ 1.67 million $ 891