Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.563
-3.34%
$ 4.5 million $ 237,240
Apr 6 $ 0.586
-0.20%
$ 4.67 million $ 186,963
Mar 30 $ 0.588
+3.65%
$ 4.71 million $ 200,555
Mar 23 $ 0.567
-8.28%
$ 4.57 million $ 182,987
Mar 16 $ 0.618
-4.44%
$ 4.98 million $ 196,640
Mar 9 $ 0.647
+1.39%
$ 5.21 million $ 463,117
Mar 2 $ 0.636
+1.21%
$ 6.82 million $ 341,394
Feb 23 $ 0.628
-2.26%
$ 6.71 million $ 348,519
Feb 16 $ 0.658
-2.53%
$ 6.87 million $ 271,515
Feb 9 $ 0.686
+3.49%
$ 7.22 million $ 231,371
Feb 2 $ 0.638
-10.99%
$ 7.08 million $ 311,105
Jan 26 $ 0.716
-12.31%
$ 7.65 million $ 491,171
Jan 19 $ 0.819
-3.37%
$ 8.73 million $ 235,553
Jan 12 $ 0.888
-3.05%
$ 9.13 million $ 410,948
Jan 5 $ 0.908
-2.27%
$ 9.78 million $ 358,881
Dec 29 $ 0.917
+5.66%
$ 10.05 million $ 594,014
Dec 22 $ 0.856
+7.32%
$ 9.28 million $ 548,679
Dec 15 $ 0.785
-10.90%
$ 8.52 million $ 321,466
Dec 8 $ 0.891
-3.19%
$ 9.41 million $ 502,279
Dec 1 $ 0.954
+6.58%
$ 9.83 million $ 2.36 million
Nov 24 $ 0.89
-4.26%
$ 9.56 million $ 245,475
Nov 17 $ 0.95
-15.09%
$ 9.94 million $ 363,098
Nov 10 $ 1.19
-5.54%
$ 11.96 million $ 310,702
Nov 3 $ 1.24
-4.51%
$ 13.45 million $ 334,234
Oct 27 $ 1.24
-9.95%
$ 13.88 million $ 1.29 million
Oct 20 $ 1.28
-4.50%
$ 14.74 million $ 326,219
Oct 13 $ 1.28
+4.74%
$ 14.32 million $ 232,320
Oct 6 $ 1.19
-22.08%
$ 13.14 million $ 469,728
Sep 29 $ 1.58
-1.04%
$ 16.56 million $ 339,383
Sep 22 $ 1.59
-7.87%
$ 17.06 million $ 485,766
Sep 15 $ 1.69
+4.97%
$ 18.45 million $ 753,493
Sep 8 $ 1.63
+0.48%
$ 17.2 million $ 1.86 million
Sep 1 $ 1.6
-3.61%
$ 17.31 million $ 192,534
Aug 25 $ 1.67
+0.60%
$ 17.73 million $ 598,158
Aug 18 $ 1.68
-3.90%
$ 17.73 million $ 420,560
Aug 11 $ 1.75
+4.16%
$ 18.68 million $ 1.28 million
Aug 4 $ 1.7
+4.80%
$ 17.93 million $ 1.4 million
Jul 28 $ 1.63
-9.65%
$ 17.38 million $ 4.17 million
Jul 21 $ 1.62
-11.20%
$ 19.25 million $ 2.78 million
Jul 14 $ 1.85
+31.60%
$ 19.51 million $ 7.35 million
Jul 7 $ 1.39
+6.99%
$ 14.98 million $ 1.96 million
Jun 30 $ 1.27
-5.72%
$ 13.85 million $ 2.06 million
Jun 23 $ 1.34
+9.41%
$ 14.36 million $ 2.67 million
Jun 16 $ 1.29
-12.42%
$ 13.07 million $ 2.68 million
Jun 9 $ 1.51
-2.62%
$ 15.71 million $ 3.29 million
Jun 2 $ 1.59
+0.65%
$ 16.54 million $ 2.21 million
May 26 $ 1.58
-8.17%
$ 16.84 million $ 2.68 million
May 19 $ 1.7
-5.19%
$ 18.34 million $ 2.46 million
May 12 $ 1.75
-4.49%
$ 19.19 million $ 1.27 million
May 5 $ 1.91
+11.44%
$ 19.6 million $ 691,670
Download