Aventus Historical Data

AVT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 21, 2020 $ 0.142
+10.89%
$ 1.42 million $ 26,748
Feb 20, 2020 $ 0.128
+3.77%
$ 1.28 million $ 15,436
Feb 19, 2020 $ 0.124
-13.42%
$ 1.24 million $ 16,976
Feb 18, 2020 $ 0.143
+17.79%
$ 1.43 million $ 23,214
Feb 17, 2020 $ 0.121
-5.37%
$ 1.21 million $ 17,186
Feb 16, 2020 $ 0.128
+14.93%
$ 1.28 million $ 31,756
Feb 15, 2020 $ 0.112
-23.22%
$ 1.12 million $ 7,246
Feb 14, 2020 $ 0.146
+4.62%
$ 1.46 million $ 12,649
Feb 13, 2020 $ 0.139
+24.72%
$ 1.39 million $ 17,275
Feb 12, 2020 $ 0.112
-13.20%
$ 1.12 million $ 2,143
Feb 11, 2020 $ 0.129
+12.51%
$ 1.29 million $ 11,551
Feb 10, 2020 $ 0.114
-3.60%
$ 1.14 million $ 10,488
Feb 9, 2020 $ 0.119
+1.81%
$ 1.19 million $ 11,280
Feb 8, 2020 $ 0.117
+5.64%
$ 1.17 million $ 13,890
Feb 7, 2020 $ 0.11
-9.50%
$ 1.1 million $ 13,789
Feb 6, 2020 $ 0.122
+18.89%
$ 1.22 million $ 23,686
Feb 5, 2020 $ 0.103
+2.47%
$ 1.03 million $ 16,623
Feb 4, 2020 $ 0.1
+2.60%
$ 1 million $ 15,417
Feb 3, 2020 $ 0.0977
+2.27%
$ 976,586 $ 14,475
Feb 2, 2020 $ 0.0955
+19.27%
$ 955,031 $ 7,867
Feb 1, 2020 $ 0.0801
-12.33%
$ 800,771 $ 5,945
Jan 31, 2020 $ 0.0913
-6.35%
$ 913,292 $ 7,610
Jan 30, 2020 $ 0.0975
+0.56%
$ 975,135 $ 15,423
Jan 29, 2020 $ 0.097
-8.66%
$ 969,957 $ 23,015
Jan 28, 2020 $ 0.106
+10.73%
$ 1.06 million $ 7,441
Jan 27, 2020 $ 0.0959
+9.20%
$ 959,191 $ 15,334
Jan 26, 2020 $ 0.0878
+3.81%
$ 878,353 $ 20,989
Jan 25, 2020 $ 0.0846
-3.28%
$ 846,401 $ 15,397
Jan 24, 2020 $ 0.0875
+9.14%
$ 875,148 $ 15,814
Jan 23, 2020 $ 0.0802
-4.17%
$ 801,903 $ 15,505
Jan 22, 2020 $ 0.0837
+3.35%
$ 836,831 $ 13,269
Jan 21, 2020 $ 0.081
-0.63%
$ 809,781 $ 13,125
Jan 20, 2020 $ 0.0815
+3.20%
$ 814,959 $ 15,448
Jan 19, 2020 $ 0.0789
-8.72%
$ 789,440 $ 12,759
Jan 18, 2020 $ 0.0865
-11.07%
$ 865,224 $ 15,282
Jan 17, 2020 $ 0.0974
+5.63%
$ 974,266 $ 15,049
Jan 16, 2020 $ 0.0922
-0.76%
$ 922,087 $ 13,283
Jan 15, 2020 $ 0.0929
+1.63%
$ 928,987 $ 14,705
Jan 14, 2020 $ 0.0915
+21.18%
$ 914,578 $ 12,579
Jan 13, 2020 $ 0.0755
-2.53%
$ 755,139 $ 13,827
Jan 12, 2020 $ 0.0774
-0.95%
$ 774,441 $ 16,206
Jan 11, 2020 $ 0.0782
-2.50%
$ 781,650 $ 13,731
Jan 10, 2020 $ 0.0802
+10.89%
$ 801,739 $ 12,392
Jan 9, 2020 $ 0.0723
-7.61%
$ 723,162 $ 13,045
Jan 8, 2020 $ 0.0783
+0.98%
$ 782,968 $ 16,869
Jan 7, 2020 $ 0.0776
+3.79%
$ 775,540 $ 15,639
Jan 6, 2020 $ 0.0747
+4.93%
$ 747,096 $ 13,849
Jan 5, 2020 $ 0.0712
-6.01%
$ 711,897 $ 10,377
Jan 4, 2020 $ 0.0757
+14.79%
$ 757,359 $ 9,946
Jan 3, 2020 $ 0.066
-8.18%
$ 659,623 $ 12,957