Aventus Historical Data

AVT Page 38
Download
Date Close Price change Market cap Trading volume
Mar 29, 2021 $ 0.528
-9.86%
$ 5.28 million $ 101,776
Mar 28, 2021 $ 0.586
-2.42%
$ 5.86 million $ 156,407
Mar 27, 2021 $ 0.601
+15.99%
$ 6.01 million $ 93,814
Mar 26, 2021 $ 0.518
+10.77%
$ 5.18 million $ 144,672
Mar 25, 2021 $ 0.468
-6.43%
$ 4.68 million $ 161,885
Mar 24, 2021 $ 0.5
+107.64%
$ 5 million $ 184,240
Mar 23, 2021 $ 0.24
-26.46%
$ 2.4 million $ 156,500
Mar 22, 2021 $ 0.327
-16.83%
$ 3.27 million $ 163,616
Mar 21, 2021 $ 0.393
-10.36%
$ 3.93 million $ 156,890
Mar 20, 2021 $ 0.438
+13.63%
$ 4.38 million $ 140,317
Mar 19, 2021 $ 0.398
-1.86%
$ 3.98 million $ 161,498
Mar 18, 2021 $ 0.405
+3.88%
$ 4.05 million $ 125,366
Mar 17, 2021 $ 0.39
-1.97%
$ 3.9 million $ 160,190
Mar 16, 2021 $ 0.398
-9.90%
$ 3.98 million $ 147,656
Mar 15, 2021 $ 0.442
-1.11%
$ 4.42 million $ 142,005
Mar 14, 2021 $ 0.447
+8.73%
$ 4.47 million $ 122,584
Mar 13, 2021 $ 0.411
+4.00%
$ 4.11 million $ 160,658
Mar 12, 2021 $ 0.395
-16.23%
$ 3.95 million $ 146,708
Mar 11, 2021 $ 0.476
+16.62%
$ 4.76 million $ 102,897
Mar 10, 2021 $ 0.408
-12.21%
$ 4.08 million $ 167,203
Mar 9, 2021 $ 0.465
+17.81%
$ 4.65 million $ 152,818
Mar 8, 2021 $ 0.394
+7.17%
$ 3.94 million $ 161,474
Mar 7, 2021 $ 0.368
-16.02%
$ 3.68 million $ 130,211
Mar 6, 2021 $ 0.439
+4.20%
$ 4.39 million $ 147,880
Mar 5, 2021 $ 0.421
+33.81%
$ 4.21 million $ 112,877
Mar 4, 2021 $ 0.315
-26.07%
$ 3.15 million $ 94,232
Mar 3, 2021 $ 0.426
+9.80%
$ 4.26 million $ 131,820
Mar 2, 2021 $ 0.388
-10.05%
$ 3.88 million $ 109,235
Mar 1, 2021 $ 0.43
+16.64%
$ 4.3 million $ 119,652
Feb 28, 2021 $ 0.369
-9.36%
$ 3.69 million $ 119,426
Feb 27, 2021 $ 0.407
-2.95%
$ 4.07 million $ 88,859
Feb 26, 2021 $ 0.42
-10.05%
$ 4.2 million $ 99,799
Feb 25, 2021 $ 0.466
-6.25%
$ 4.66 million $ 129,353
Feb 24, 2021 $ 0.494
+17.09%
$ 4.94 million $ 132,930
Feb 23, 2021 $ 0.422
-16.71%
$ 4.22 million $ 124,415
Feb 22, 2021 $ 0.497
-0.41%
$ 4.97 million $ 167,930
Feb 21, 2021 $ 0.499
-21.09%
$ 4.99 million $ 129,587
Feb 20, 2021 $ 0.633
+2.16%
$ 6.33 million $ 132,787
Feb 19, 2021 $ 0.62
-16.52%
$ 6.2 million $ 164,304
Feb 18, 2021 $ 0.768
+6.05%
$ 7.68 million $ 153,071
Feb 17, 2021 $ 0.725
+3.03%
$ 7.25 million $ 141,726
Feb 16, 2021 $ 0.71
-2.49%
$ 7.1 million $ 116,290
Feb 15, 2021 $ 0.728
-7.95%
$ 7.28 million $ 119,871
Feb 14, 2021 $ 0.791
+13.91%
$ 7.91 million $ 145,501
Feb 13, 2021 $ 0.695
+1.68%
$ 6.95 million $ 146,038
Feb 12, 2021 $ 0.685
+10.64%
$ 6.85 million $ 155,424
Feb 11, 2021 $ 0.619
-22.14%
$ 6.19 million $ 158,121
Feb 10, 2021 $ 0.795
+19.13%
$ 7.95 million $ 143,155
Feb 9, 2021 $ 0.667
+13.60%
$ 6.67 million $ 113,382
Feb 8, 2021 $ 0.587
-18.28%
$ 5.87 million $ 121,756