Aventus Historical Data

AVT Page 43
Download
Date Close Price change Market cap Trading volume
Jul 20, 2020 $ 0.144
-10.88%
$ 1.44 million $ 19,241
Jul 19, 2020 $ 0.162
+7.92%
$ 1.62 million $ 24,617
Jul 18, 2020 $ 0.15
+0.29%
$ 1.5 million $ 23,625
Jul 17, 2020 $ 0.149
-2.41%
$ 1.49 million $ 11,628
Jul 16, 2020 $ 0.153
+8.59%
$ 1.53 million $ 296
Jul 15, 2020 $ 0.141
-14.41%
$ 1.41 million $ 21,423
Jul 14, 2020 $ 0.165
-1.33%
$ 1.65 million $ 24,762
Jul 13, 2020 $ 0.167
+3.66%
$ 1.67 million $ 22,049
Jul 12, 2020 $ 0.161
-3.03%
$ 1.61 million $ 21,232
Jul 11, 2020 $ 0.166
+5.34%
$ 1.66 million $ 20,592
Jul 10, 2020 $ 0.158
-5.98%
$ 1.58 million $ 20,878
Jul 9, 2020 $ 0.168
+6.45%
$ 1.68 million $ 26,465
Jul 8, 2020 $ 0.158
+0.05%
$ 1.58 million $ 16,012
Jul 7, 2020 $ 0.157
+2.20%
$ 1.57 million $ 18,390
Jul 6, 2020 $ 0.154
+2.93%
$ 1.54 million $ 25,874
Jul 5, 2020 $ 0.15
+9.06%
$ 1.5 million $ 21,450
Jul 4, 2020 $ 0.137
+4.19%
$ 1.37 million $ 17,140
Jul 3, 2020 $ 0.132
-7.86%
$ 1.32 million $ 15,198
Jul 2, 2020 $ 0.143
+1.99%
$ 1.43 million $ 23,478
Jul 1, 2020 $ 0.14
+3.93%
$ 1.4 million $ 21,967
Jun 30, 2020 $ 0.135
-10.79%
$ 1.35 million $ 18,717
Jun 29, 2020 $ 0.151
+16.72%
$ 1.51 million $ 18,556
Jun 28, 2020 $ 0.129
-9.25%
$ 1.29 million $ 10,764
Jun 27, 2020 $ 0.143
+7.92%
$ 1.43 million $ 20,444
Jun 26, 2020 $ 0.132
-8.49%
$ 1.32 million $ 22,974
Jun 25, 2020 $ 0.144
+2.32%
$ 1.44 million $ 16,095
Jun 24, 2020 $ 0.141
-6.99%
$ 1.41 million $ 26,714
Jun 23, 2020 $ 0.152
+9.31%
$ 1.52 million $ 15,556
Jun 22, 2020 $ 0.139
-11.85%
$ 1.39 million $ 13,408
Jun 21, 2020 $ 0.157
-23.83%
$ 1.57 million $ 16,835
Jun 20, 2020 $ 0.207
-2.36%
$ 2.07 million $ 15,138
Jun 19, 2020 $ 0.212
-5.63%
$ 2.12 million $ 17,016
Jun 18, 2020 $ 0.224
+16.38%
$ 2.24 million $ 21,309
Jun 17, 2020 $ 0.193
-5.51%
$ 1.93 million $ 34,955
Jun 16, 2020 $ 0.204
+61.38%
$ 2.04 million $ 72,842
Jun 15, 2020 $ 0.126
+36.47%
$ 1.26 million $ 51,046
Jun 14, 2020 $ 0.0926
-7.32%
$ 926,062 $ 22,945
Jun 13, 2020 $ 0.0999
+11.05%
$ 999,075 $ 17,303
Jun 12, 2020 $ 0.09
+5.49%
$ 899,503 $ 18,766
Jun 11, 2020 $ 0.0853
-12.90%
$ 852,970 $ 26,797
Jun 10, 2020 $ 0.0979
+11.65%
$ 979,178 $ 23,617
Jun 9, 2020 $ 0.0877
-14.60%
$ 876,905 $ 7,591
Jun 8, 2020 $ 0.103
-0.20%
$ 1.03 million $ 17,666
Jun 7, 2020 $ 0.103
+6.51%
$ 1.03 million $ 22,737
Jun 6, 2020 $ 0.0966
+19.13%
$ 965,935 $ 29,182
Jun 5, 2020 $ 0.0811
-2.17%
$ 810,906 $ 22,359
Jun 4, 2020 $ 0.0829
+1.49%
$ 829,087 $ 25,368
Jun 3, 2020 $ 0.0817
-16.83%
$ 816,932 $ 18,363
Jun 2, 2020 $ 0.0982
+6.00%
$ 981,901 $ 27,202
Jun 1, 2020 $ 0.0927
+8.48%
$ 926,553 $ 13,164