Aventus Historical Data

AVT Page 42
Download
Date Close Price change Market cap Trading volume
Sep 8, 2020 $ 0.269
+21.53%
$ 2.69 million $ 74,044
Sep 7, 2020 $ 0.221
-5.04%
$ 2.21 million $ 29,860
Sep 6, 2020 $ 0.233
+2.77%
$ 2.33 million $ 24,875
Sep 5, 2020 $ 0.226
-1.81%
$ 2.26 million $ 30,891
Sep 4, 2020 $ 0.231
-12.98%
$ 2.31 million $ 25,965
Sep 3, 2020 $ 0.265
+0.13%
$ 2.65 million $ 29,030
Sep 2, 2020 $ 0.265
-5.58%
$ 2.65 million $ 31,960
Sep 1, 2020 $ 0.281
+4.47%
$ 2.81 million $ 26,954
Aug 31, 2020 $ 0.269
-8.22%
$ 2.69 million $ 26,712
Aug 30, 2020 $ 0.293
-2.68%
$ 2.93 million $ 32,920
Aug 29, 2020 $ 0.301
+7.37%
$ 3.01 million $ 35,307
Aug 28, 2020 $ 0.28
+5.90%
$ 2.8 million $ 11,539
Aug 27, 2020 $ 0.265
-0.97%
$ 2.65 million $ 28,768
Aug 26, 2020 $ 0.267
+8.86%
$ 2.67 million $ 27,038
Aug 25, 2020 $ 0.246
-11.54%
$ 2.46 million $ 24,449
Aug 24, 2020 $ 0.278
+10.17%
$ 2.78 million $ 32,145
Aug 23, 2020 $ 0.252
+6.29%
$ 2.52 million $ 28,745
Aug 22, 2020 $ 0.237
-9.04%
$ 2.37 million $ 22,599
Aug 21, 2020 $ 0.261
-5.25%
$ 2.61 million $ 22,235
Aug 20, 2020 $ 0.275
-3.36%
$ 2.75 million $ 27,154
Aug 19, 2020 $ 0.285
-1.01%
$ 2.85 million $ 30,371
Aug 18, 2020 $ 0.288
+17.11%
$ 2.88 million $ 37,954
Aug 17, 2020 $ 0.246
-28.66%
$ 2.46 million $ 7,048
Aug 16, 2020 $ 0.345
+11.77%
$ 3.45 million $ 33,050
Aug 15, 2020 $ 0.308
-9.34%
$ 3.08 million $ 24,435
Aug 14, 2020 $ 0.34
+3.46%
$ 3.4 million $ 26,119
Aug 13, 2020 $ 0.329
+24.20%
$ 3.29 million $ 39,141
Aug 12, 2020 $ 0.265
+4.76%
$ 2.65 million $ 27,440
Aug 11, 2020 $ 0.253
+5.43%
$ 2.53 million $ 31,596
Aug 10, 2020 $ 0.24
+3.95%
$ 2.4 million $ 48,695
Aug 9, 2020 $ 0.23
-5.46%
$ 2.3 million $ 35,862
Aug 8, 2020 $ 0.243
+4.17%
$ 2.43 million $ 35,644
Aug 7, 2020 $ 0.233
-2.66%
$ 2.33 million $ 35,795
Aug 6, 2020 $ 0.24
-6.18%
$ 2.4 million $ 41,318
Aug 5, 2020 $ 0.256
+4.74%
$ 2.56 million $ 37,675
Aug 4, 2020 $ 0.244
-12.17%
$ 2.44 million $ 36,595
Aug 3, 2020 $ 0.278
+19.85%
$ 2.78 million $ 52,787
Aug 2, 2020 $ 0.232
+21.49%
$ 2.32 million $ 124,302
Aug 1, 2020 $ 0.191
+17.12%
$ 1.91 million $ 27,943
Jul 31, 2020 $ 0.163
-9.83%
$ 1.63 million $ 28,293
Jul 30, 2020 $ 0.181
-0.68%
$ 1.81 million $ 27,733
Jul 29, 2020 $ 0.182
+5.41%
$ 1.82 million $ 22,884
Jul 28, 2020 $ 0.173
-1.64%
$ 1.73 million $ 23,094
Jul 27, 2020 $ 0.175
-1.26%
$ 1.75 million $ 25,767
Jul 26, 2020 $ 0.178
+6.12%
$ 1.78 million $ 34,744
Jul 25, 2020 $ 0.167
+0.46%
$ 1.67 million $ 25,239
Jul 24, 2020 $ 0.166
+13.60%
$ 1.66 million $ 24,455
Jul 23, 2020 $ 0.146
-10.86%
$ 1.46 million $ 19,651
Jul 22, 2020 $ 0.164
+4.76%
$ 1.64 million $ 21,753
Jul 21, 2020 $ 0.157
+8.66%
$ 1.57 million $ 25,380