Aventus Historical Data

AVT Page 46
Download
Date Close Price change Market cap Trading volume
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
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