Aventus Historical Data

AVT Page 40
Download
Date Close Price change Market cap Trading volume
Dec 17, 2020 $ 0.163
+10.19%
$ 1.63 million $ 51,624
Dec 16, 2020 $ 0.15
+33.58%
$ 1.5 million $ 56,733
Dec 15, 2020 $ 0.12
-11.07%
$ 1.2 million $ 54,615
Dec 14, 2020 $ 0.151
+21.04%
$ 1.51 million $ 41,671
Dec 13, 2020 $ 0.129
+7.56%
$ 1.29 million $ 43,409
Dec 12, 2020 $ 0.13
-10.95%
$ 1.3 million $ 52,084
Dec 11, 2020 $ 0.143
+13.04%
$ 1.43 million $ 47,966
Dec 10, 2020 $ 0.152
+56.36%
$ 1.52 million $ 41,197
Dec 9, 2020 $ 0.112
-13.87%
$ 1.12 million $ 34,223
Dec 8, 2020 $ 0.123
+4.83%
$ 1.23 million $ 44,581
Dec 7, 2020 $ 0.166
+20.80%
$ 1.66 million $ 50,128
Dec 6, 2020 $ 0.121
-23.44%
$ 1.21 million $ 44,754
Dec 5, 2020 $ 0.164
+49.45%
$ 1.64 million $ 48,841
Dec 4, 2020 $ 0.159
+7.42%
$ 1.59 million $ 38,341
Dec 3, 2020 $ 0.149
+21.38%
$ 1.49 million $ 34,738
Dec 2, 2020 $ 0.128
+8.33%
$ 1.28 million $ 61,234
Dec 1, 2020 $ 0.119
-34.59%
$ 1.19 million $ 35,127
Nov 30, 2020 $ 0.151
-2.82%
$ 1.51 million $ 33,223
Nov 29, 2020 $ 0.156
-1.84%
$ 1.56 million $ 29,054
Nov 28, 2020 $ 0.159
-3.49%
$ 1.59 million $ 48,977
Nov 27, 2020 $ 0.164
+7.98%
$ 1.64 million $ 37,432
Nov 26, 2020 $ 0.152
-4.01%
$ 1.52 million $ 35,221
Nov 25, 2020 $ 0.158
+2.75%
$ 1.58 million $ 41,553
Nov 24, 2020 $ 0.154
+4.70%
$ 1.54 million $ 50,814
Nov 23, 2020 $ 0.147
-14.97%
$ 1.47 million $ 45,702
Nov 22, 2020 $ 0.173
-12.99%
$ 1.73 million $ 46,322
Nov 21, 2020 $ 0.199
+31.90%
$ 1.99 million $ 54,431
Nov 20, 2020 $ 0.151
-14.28%
$ 1.51 million $ 41,972
Nov 19, 2020 $ 0.176
-15.15%
$ 1.76 million $ 34,360
Nov 18, 2020 $ 0.207
+22.28%
$ 2.07 million $ 55,347
Nov 17, 2020 $ 0.17
+1.26%
$ 1.7 million $ 16,972
Nov 16, 2020 $ 0.167
+4.58%
$ 1.67 million $ 20,489
Nov 15, 2020 $ 0.16
-26.88%
$ 1.6 million $ 17,948
Nov 14, 2020 $ 0.219
+8.49%
$ 2.19 million $ 26,603
Nov 13, 2020 $ 0.202
+4.32%
$ 2.02 million $ 31,936
Nov 12, 2020 $ 0.194
-10.95%
$ 1.94 million $ 19,971
Nov 11, 2020 $ 0.217
+25.00%
$ 2.17 million $ 45,836
Nov 10, 2020 $ 0.174
-12.53%
$ 1.74 million $ 10,804
Nov 9, 2020 $ 0.199
+4.97%
$ 1.99 million $ 38,862
Nov 8, 2020 $ 0.189
-4.38%
$ 1.89 million $ 34,600
Nov 7, 2020 $ 0.198
-6.28%
$ 1.98 million $ 31,916
Nov 6, 2020 $ 0.211
+5.17%
$ 2.11 million $ 35,700
Nov 5, 2020 $ 0.201
+15.43%
$ 2.01 million $ 37,238
Nov 4, 2020 $ 0.174
-3.68%
$ 1.74 million $ 27,126
Nov 3, 2020 $ 0.181
+1.79%
$ 1.81 million $ 29,386
Nov 2, 2020 $ 0.177
+3.22%
$ 1.77 million $ 26,487
Nov 1, 2020 $ 0.172
+1.69%
$ 1.72 million $ 26,794
Oct 31, 2020 $ 0.169
+1.61%
$ 1.69 million $ 20,443
Oct 30, 2020 $ 0.166
-9.61%
$ 1.66 million $ 32,001
Oct 29, 2020 $ 0.184
-5.07%
$ 1.84 million $ 24,187