AlgoVest Historical Data

AVS
Download
Date Close Price change Market cap Trading volume
Feb 29, 2024 $ 0.0302
+2.76%
$ -- $ 10,315
Feb 28, 2024 $ 0.0293
+3.53%
$ 95,191 $ 13,393
Jul 10, 2022 $ 0.245
-3.62%
$ 790,530 $ 54
Jul 9, 2022 $ 0.254
-1.02%
$ 819,679 $ 71
Jul 8, 2022 $ 0.257
-1.85%
$ 831,339 $ 476
Jul 7, 2022 $ 0.262
+1.30%
$ 846,536 $ 527
Jul 6, 2022 $ 0.246
+0.29%
$ 795,221 $ 115
Jul 5, 2022 $ 0.245
-0.54%
$ 792,674 $ 250
Jul 4, 2022 $ 0.246
+13.41%
$ 794,908 $ 1,472
Jul 3, 2022 $ 0.217
-0.39%
$ 700,860 $ 254
Jul 2, 2022 $ 0.218
+2.32%
$ 703,082 $ 2,279
Mar 24, 2022 $ 0.66
+0.00%
$ 2.12 million $ 0
Mar 23, 2022 $ 0.66
+32.08%
$ 2.12 million $ 73
Mar 22, 2022 $ 0.5
-7.70%
$ 1.6 million $ 125
Mar 21, 2022 $ 0.542
-3.89%
$ 1.74 million $ 0
Mar 20, 2022 $ 0.575
+0.00%
$ 1.84 million $ 0.01
Mar 19, 2022 $ 0.575
+0.00%
$ 1.84 million $ 0.01
Mar 18, 2022 $ 0.575
-23.00%
$ 1.84 million $ 1
Mar 17, 2022 $ 0.747
-9.43%
$ 2.39 million $ 15,857
Mar 16, 2022 $ 0.824
+43.32%
$ 2.64 million $ 16,077
Mar 15, 2022 $ 0.575
+0.00%
$ 1.84 million $ 0.01
Mar 13, 2022 $ 0.6
+0.00%
$ 1.92 million $ 5
Mar 12, 2022 $ 0.6
+19.88%
$ 1.92 million $ 5
Mar 11, 2022 $ 0.5
+0.10%
$ 1.6 million $ 0.1
Mar 10, 2022 $ 0.5
-33.76%
$ 1.6 million $ 24
Mar 9, 2022 $ 0.756
+25.98%
$ 2.42 million $ 6,990
Mar 8, 2022 $ 0.6
-14.26%
$ 1.92 million $ 1
Mar 7, 2022 $ 0.7
-7.05%
$ 2.24 million $ 9,076
Mar 6, 2022 $ 0.754
-1.62%
$ 2.42 million $ 27,917
Mar 5, 2022 $ 0.767
-1.89%
$ 2.46 million $ 21,517
Mar 4, 2022 $ 0.781
-11.20%
$ 2.5 million $ 23,187
Mar 3, 2022 $ 0.879
-0.02%
$ 2.82 million $ 1,692
Mar 2, 2022 $ 0.88
-0.01%
$ 2.8 million $ 10,241
Mar 1, 2022 $ 0.882
+0.00%
$ 2.7 million $ 0.0001
Feb 28, 2022 $ 0.882
-1.98%
$ 2.61 million $ 0.1
Feb 27, 2022 $ 0.9
+0.00%
$ 2.63 million $ 14
Feb 26, 2022 $ 0.9
+0.00%
$ 2.55 million $ 0
Feb 25, 2022 $ 0.9
+28.56%
$ 2.55 million $ 413
Feb 24, 2022 $ 0.7
-30.00%
$ 1.8 million $ 404
Feb 23, 2022 $ 1
-17.44%
$ 2.15 million $ 66
Feb 22, 2022 $ 1.21
+0.00%
$ 2.61 million $ 0.1
Feb 21, 2022 $ 1.5
+0.00%
$ 3.23 million $ 44
Feb 20, 2022 $ 1.5
+50.00%
$ 3.23 million $ 75
Feb 18, 2022 $ 1.26
+0.00%
$ 2.67 million $ 0
Feb 17, 2022 $ 1.26
-7.65%
$ 2.67 million $ 96
Feb 16, 2022 $ 1.36
-1.93%
$ 2.89 million $ 0.001
Feb 15, 2022 $ 1.39
+0.00%
$ 2.9 million $ 0
Feb 14, 2022 $ 1.39
+12.61%
$ 2.9 million $ 10
Feb 12, 2022 $ 1.3
+0.00%
$ 2.71 million $ 6
Feb 11, 2022 $ 1.3
+5.25%
$ 2.71 million $ 7
Download