Aventus Historical Data

AVT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 7, 2021 $ 0.718
-1.53%
$ 7.18 million $ 138,649
Feb 6, 2021 $ 0.729
-15.94%
$ 7.29 million $ 105,889
Feb 5, 2021 $ 0.867
+28.87%
$ 8.67 million $ 122,191
Feb 4, 2021 $ 0.673
+26.12%
$ 6.73 million $ 107,702
Feb 3, 2021 $ 0.533
+5.11%
$ 5.33 million $ 122,842
Feb 2, 2021 $ 0.508
+8.40%
$ 5.08 million $ 110,415
Feb 1, 2021 $ 0.468
-8.54%
$ 4.68 million $ 128,891
Jan 30, 2021 $ 0.658
-34.11%
$ 6.58 million $ 102,337
Jan 29, 2021 $ 1
+155.77%
$ 10 million $ 100,644
Jan 28, 2021 $ 0.391
+11.08%
$ 3.91 million $ 80,968
Jan 27, 2021 $ 0.352
+14.67%
$ 3.52 million $ 95,983
Jan 26, 2021 $ 0.307
+15.47%
$ 3.07 million $ 81,234
Jan 24, 2021 $ 0.305
-11.92%
$ 3.05 million $ 114,652
Jan 23, 2021 $ 0.347
+0.97%
$ 3.47 million $ 94,223
Jan 22, 2021 $ 0.343
+116.87%
$ 3.43 million $ 108,384
Jan 21, 2021 $ 0.157
-11.63%
$ 1.57 million $ 82,992
Jan 20, 2021 $ 0.291
+74.92%
$ 2.91 million $ 199,311
Jan 19, 2021 $ 0.166
+42.47%
$ 1.66 million $ 128,075
Jan 18, 2021 $ 0.117
-6.97%
$ 1.17 million $ 90,807
Jan 17, 2021 $ 0.126
-17.09%
$ 1.26 million $ 96,874
Jan 16, 2021 $ 0.152
+36.94%
$ 1.52 million $ 83,527
Jan 15, 2021 $ 0.111
+24.16%
$ 1.11 million $ 145,767
Jan 14, 2021 $ 0.089
-25.89%
$ 889,739 $ 80,240
Jan 13, 2021 $ 0.12
+17.81%
$ 1.2 million $ 103,180
Jan 12, 2021 $ 0.102
+8.32%
$ 1.02 million $ 64,364
Jan 11, 2021 $ 0.094
-7.81%
$ 940,255 $ 71,090
Jan 10, 2021 $ 0.102
-27.50%
$ 1.02 million $ 67,401
Jan 9, 2021 $ 0.137
+10.41%
$ 1.37 million $ 116,857
Jan 8, 2021 $ 0.124
+3.36%
$ 1.24 million $ 77,994
Jan 7, 2021 $ 0.12
-14.25%
$ 1.2 million $ 61,061
Jan 6, 2021 $ 0.14
+19.19%
$ 1.4 million $ 78,571
Jan 5, 2021 $ 0.117
-13.90%
$ 1.17 million $ 47,912
Jan 4, 2021 $ 0.108
-9.28%
$ 1.08 million $ 51,324
Jan 3, 2021 $ 0.119
+9.86%
$ 1.19 million $ 55,321
Jan 2, 2021 $ 0.108
+17.34%
$ 1.08 million $ 81,392
Jan 1, 2021 $ 0.0921
-13.80%
$ 921,148 $ 51,950
Dec 31, 2020 $ 0.107
-10.16%
$ 1.07 million $ 63,308
Dec 30, 2020 $ 0.119
+1.81%
$ 1.19 million $ 55,611
Dec 29, 2020 $ 0.114
-3.05%
$ 1.14 million $ 44,254
Dec 28, 2020 $ 0.13
+15.84%
$ 1.3 million $ 69,509
Dec 27, 2020 $ 0.108
-11.77%
$ 1.08 million $ 66,798
Dec 26, 2020 $ 0.104
-1.79%
$ 1.04 million $ 54,209
Dec 25, 2020 $ 0.127
+7.57%
$ 1.27 million $ 73,923
Dec 24, 2020 $ 0.118
+9.97%
$ 1.18 million $ 75,965
Dec 23, 2020 $ 0.106
-13.35%
$ 1.06 million $ 60,747
Dec 22, 2020 $ 0.119
+1.83%
$ 1.19 million $ 77,290
Dec 21, 2020 $ 0.116
+63.57%
$ 1.16 million $ 52,559
Dec 20, 2020 $ 0.0702
-13.94%
$ 701,921 $ 7
Dec 19, 2020 $ 0.083
-24.87%
$ 829,870 $ 0
Dec 18, 2020 $ 0.11
+1.24%
$ 1.1 million $ 340