Aventus Historical Data

AVT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 11, 2020 $ 0.0713
-5.88%
$ 713,200 $ 8,676
Apr 10, 2020 $ 0.0757
-16.17%
$ 757,393 $ 10,077
Apr 9, 2020 $ 0.0904
+5.19%
$ 903,694 $ 21,144
Apr 8, 2020 $ 0.0859
-8.47%
$ 858,930 $ 12,803
Apr 7, 2020 $ 0.0939
+7.28%
$ 938,545 $ 18,187
Apr 6, 2020 $ 0.0874
+14.22%
$ 874,147 $ 18,082
Apr 5, 2020 $ 0.0765
-4.82%
$ 765,491 $ 10,210
Apr 4, 2020 $ 0.0804
+5.69%
$ 804,426 $ 12,484
Apr 3, 2020 $ 0.0761
-0.06%
$ 761,115 $ 12,584
Apr 2, 2020 $ 0.0761
+0.93%
$ 761,278 $ 11,561
Apr 1, 2020 $ 0.0754
+11.48%
$ 754,313 $ 12,043
Mar 31, 2020 $ 0.0677
-23.13%
$ 677,159 $ 11,313
Mar 30, 2020 $ 0.0882
+9.38%
$ 881,529 $ 15,043
Mar 29, 2020 $ 0.0807
-11.74%
$ 806,650 $ 14,199
Mar 28, 2020 $ 0.0914
-0.93%
$ 914,089 $ 17,612
Mar 27, 2020 $ 0.0922
+19.25%
$ 922,395 $ 15,757
Mar 26, 2020 $ 0.0774
-2.29%
$ 773,537 $ 11,202
Mar 25, 2020 $ 0.0791
-4.39%
$ 791,497 $ 12,623
Mar 24, 2020 $ 0.0828
-0.70%
$ 827,798 $ 11,883
Mar 23, 2020 $ 0.0833
+27.79%
$ 832,931 $ 9,089
Mar 22, 2020 $ 0.0652
-23.47%
$ 651,963 $ 3,873
Mar 21, 2020 $ 0.0851
+12.13%
$ 851,331 $ 13,256
Mar 20, 2020 $ 0.0758
-11.79%
$ 757,838 $ 11,332
Mar 19, 2020 $ 0.0859
+28.36%
$ 859,042 $ 12,728
Mar 18, 2020 $ 0.0669
+7.34%
$ 668,899 $ 9,600
Mar 17, 2020 $ 0.0625
+3.81%
$ 624,852 $ 9,639
Mar 16, 2020 $ 0.0601
-13.60%
$ 600,883 $ 8,375
Mar 15, 2020 $ 0.0696
+13.00%
$ 695,525 $ 12,400
Mar 14, 2020 $ 0.0616
-23.23%
$ 616,179 $ 13,367
Mar 13, 2020 $ 0.0799
+23.68%
$ 799,116 $ 13,194
Mar 12, 2020 $ 0.0647
-44.64%
$ 646,996 $ 11,837
Mar 11, 2020 $ 0.117
+19.34%
$ 1.17 million $ 15,022
Mar 10, 2020 $ 0.0979
-13.91%
$ 979,350 $ 5,624
Mar 9, 2020 $ 0.113
-2.50%
$ 1.13 million $ 18,179
Mar 8, 2020 $ 0.116
-21.85%
$ 1.16 million $ 17,334
Mar 7, 2020 $ 0.149
+9.08%
$ 1.49 million $ 32,473
Mar 6, 2020 $ 0.136
-7.24%
$ 1.36 million $ 15,522
Mar 5, 2020 $ 0.147
+16.41%
$ 1.47 million $ 35,442
Mar 4, 2020 $ 0.126
+2.63%
$ 1.26 million $ 14,327
Mar 3, 2020 $ 0.123
-10.06%
$ 1.23 million $ 20,075
Mar 2, 2020 $ 0.136
+2.22%
$ 1.36 million $ 26,213
Mar 1, 2020 $ 0.133
+5.90%
$ 1.33 million $ 27,163
Feb 29, 2020 $ 0.126
-9.33%
$ 1.26 million $ 18,309
Feb 28, 2020 $ 0.139
-7.68%
$ 1.39 million $ 23,732
Feb 27, 2020 $ 0.15
+5.74%
$ 1.5 million $ 25,776
Feb 26, 2020 $ 0.142
+5.45%
$ 1.42 million $ 34,997
Feb 25, 2020 $ 0.135
-12.76%
$ 1.35 million $ 22,070
Feb 24, 2020 $ 0.155
+3.53%
$ 1.55 million $ 21,911
Feb 23, 2020 $ 0.15
-6.04%
$ 1.5 million $ 24,724
Feb 22, 2020 $ 0.159
+11.95%
$ 1.59 million $ 42,379