Aventus Historical Data

AVT Page 55
Download
Date Close Price change Market cap Trading volume
Dec 18, 2018 $ 0.177
+0.59%
$ 1.77 million $ 8,051
Dec 17, 2018 $ 0.176
+7.84%
$ 1.76 million $ 8,806
Dec 16, 2018 $ 0.163
+21.26%
$ 1.63 million $ 1,364
Dec 15, 2018 $ 0.2
+21.35%
$ 2 million $ 1,251
Dec 14, 2018 $ 0.165
+16.05%
$ 1.65 million $ 1,874
Dec 13, 2018 $ 0.142
-8.96%
$ 1.42 million $ 185
Dec 12, 2018 $ 0.156
-5.65%
$ 1.56 million $ 55
Dec 11, 2018 $ 0.166
+0.50%
$ 1.66 million $ 1,389
Dec 10, 2018 $ 0.165
+0.54%
$ 1.65 million $ 459
Dec 9, 2018 $ 0.164
+0.80%
$ 1.64 million $ 1,013
Dec 8, 2018 $ 0.163
-3.24%
$ 1.63 million $ 1,716
Dec 7, 2018 $ 0.168
-1.26%
$ 1.68 million $ 443
Dec 6, 2018 $ 0.17
-5.95%
$ 1.7 million $ 1,866
Dec 5, 2018 $ 0.18
-18.06%
$ 1.8 million $ 381
Dec 4, 2018 $ 0.22
+9.59%
$ 2.2 million $ 367
Dec 3, 2018 $ 0.199
-13.69%
$ 1.99 million $ 222
Dec 2, 2018 $ 0.22
+10.50%
$ 2.2 million $ 43
Dec 1, 2018 $ 0.22
+11.73%
$ 2.2 million $ 591
Nov 30, 2018 $ 0.197
+0.76%
$ 1.97 million $ 270
Nov 29, 2018 $ 0.211
+0.00%
$ 2.11 million $ 4,089
Nov 28, 2018 $ 0.197
+0.00%
$ 1.97 million $ 3,750
Nov 27, 2018 $ 0.207
+0.00%
$ 2.07 million $ 3,926
Nov 26, 2018 $ 0.208
+0.00%
$ 2.08 million $ 3,820
Nov 25, 2018 $ 0.212
+0.00%
$ 2.12 million $ 4,292
Nov 24, 2018 $ 0.209
+0.00%
$ 2.09 million $ 4,307
Nov 23, 2018 $ 0.224
+0.00%
$ 2.24 million $ 4,525
Nov 22, 2018 $ 0.188
+0.00%
$ 1.88 million $ 4,500
Nov 21, 2018 $ 0.225
+0.00%
$ 2.25 million $ 4,634
Nov 20, 2018 $ 0.253
+0.00%
$ 2.53 million $ 5,282
Nov 19, 2018 $ 0.267
+0.00%
$ 2.67 million $ 5,598
Nov 18, 2018 $ 0.267
+0.00%
$ 2.67 million $ 5,553
Nov 17, 2018 $ 0.308
+0.00%
$ -- $ 5,591
Nov 16, 2018 $ 0.29
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.341
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.347
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.356
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.332
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.354
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.369
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.378
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.392
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.37
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.367
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.379
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.364
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.366
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.368
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.368
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.362
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.366
+0.00%
$ -- $ 6,403