Aventus Historical Data

AVT Page 44
Download
Date Close Price change Market cap Trading volume
May 31, 2020 $ 0.0854
+11.22%
$ 854,417 $ 17,792
May 30, 2020 $ 0.0768
-19.81%
$ 768,020 $ 18,119
May 29, 2020 $ 0.0958
+65.61%
$ 957,729 $ 45,680
May 28, 2020 $ 0.0578
+19.37%
$ 577,892 $ 11,354
May 27, 2020 $ 0.0484
-29.11%
$ 483,930 $ 14,169
May 26, 2020 $ 0.0683
+50.04%
$ 682,636 $ 22,273
May 25, 2020 $ 0.0455
+2.44%
$ 455,034 $ 16,315
May 24, 2020 $ 0.0445
-2.11%
$ 445,087 $ 17,661
May 23, 2020 $ 0.0455
-2.40%
$ 454,766 $ 17,930
May 22, 2020 $ 0.0466
-7.99%
$ 465,867 $ 20,937
May 21, 2020 $ 0.0506
+31.08%
$ 506,358 $ 13,814
May 20, 2020 $ 0.0386
-27.94%
$ 386,341 $ 15,944
May 19, 2020 $ 0.0536
+25.41%
$ 535,956 $ 19,167
May 18, 2020 $ 0.0427
-17.44%
$ 427,298 $ 20,240
May 17, 2020 $ 0.0518
+14.00%
$ 517,583 $ 18,266
May 16, 2020 $ 0.0454
-3.37%
$ 454,174 $ 13,087
May 15, 2020 $ 0.047
-12.92%
$ 470,005 $ 11,541
May 14, 2020 $ 0.054
+17.84%
$ 539,889 $ 14,705
May 13, 2020 $ 0.0458
-11.55%
$ 458,133 $ 11,137
May 12, 2020 $ 0.0518
-18.23%
$ 517,743 $ 11,989
May 11, 2020 $ 0.0633
+24.74%
$ 633,040 $ 20,805
May 10, 2020 $ 0.0508
-19.44%
$ 507,600 $ 14,943
May 9, 2020 $ 0.063
-20.37%
$ 630,173 $ 15,423
May 8, 2020 $ 0.0792
+30.56%
$ 791,550 $ 24,945
May 7, 2020 $ 0.0606
+13.87%
$ 606,398 $ 25,163
May 6, 2020 $ 0.0533
-31.23%
$ 533,301 $ 17,317
May 5, 2020 $ 0.0775
+3.94%
$ 775,172 $ 17,911
May 4, 2020 $ 0.0746
+21.98%
$ 746,063 $ 14,880
May 3, 2020 $ 0.0612
-27.79%
$ 611,642 $ 5,419
May 2, 2020 $ 0.0847
+2.66%
$ 847,119 $ 18,209
May 1, 2020 $ 0.0825
+7.61%
$ 825,165 $ 17,615
Apr 30, 2020 $ 0.0766
+6.21%
$ 766,074 $ 16,352
Apr 29, 2020 $ 0.0721
+3.16%
$ 721,238 $ 16,461
Apr 28, 2020 $ 0.07
+18.15%
$ 699,708 $ 16,455
Apr 27, 2020 $ 0.0592
-3.49%
$ 592,218 $ 10,873
Apr 26, 2020 $ 0.0613
+1.38%
$ 613,322 $ 9,613
Apr 25, 2020 $ 0.0605
-32.43%
$ 604,959 $ 6,742
Apr 24, 2020 $ 0.0895
+19.88%
$ 895,365 $ 18,093
Apr 23, 2020 $ 0.0747
-2.36%
$ 746,709 $ 17,975
Apr 22, 2020 $ 0.0764
+36.92%
$ 764,327 $ 15,857
Apr 21, 2020 $ 0.0558
-11.03%
$ 558,145 $ 10,453
Apr 20, 2020 $ 0.0627
-26.50%
$ 627,356 $ 9,448
Apr 19, 2020 $ 0.0854
-11.69%
$ 853,609 $ 18,310
Apr 18, 2020 $ 0.0966
+20.49%
$ 966,261 $ 14,985
Apr 17, 2020 $ 0.0802
-8.77%
$ 801,688 $ 12,164
Apr 16, 2020 $ 0.0879
+6.47%
$ 878,528 $ 12,144
Apr 15, 2020 $ 0.0825
+9.37%
$ 825,454 $ 16,788
Apr 14, 2020 $ 0.0755
-17.35%
$ 754,601 $ 12,675
Apr 13, 2020 $ 0.0913
+37.50%
$ 912,989 $ 15,038
Apr 12, 2020 $ 0.0665
-6.76%
$ 665,009 $ 5,023