Aventus Historical Data

AVT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 2, 2020 $ 0.0718
-7.07%
$ 718,442 $ 11,298
Jan 1, 2020 $ 0.0773
-3.13%
$ 773,143 $ 13,174
Dec 31, 2019 $ 0.0798
+8.99%
$ 798,130 $ 13,116
Dec 30, 2019 $ 0.0732
-4.52%
$ 732,290 $ 12,410
Dec 29, 2019 $ 0.0767
+16.10%
$ 766,852 $ 11,780
Dec 28, 2019 $ 0.066
-20.49%
$ 660,470 $ 12,129
Dec 27, 2019 $ 0.0831
+6.74%
$ 830,752 $ 11,034
Dec 26, 2019 $ 0.0778
-11.21%
$ 778,317 $ 12,651
Dec 25, 2019 $ 0.0876
+0.67%
$ 875,639 $ 18,481
Dec 24, 2019 $ 0.087
+9.20%
$ 869,826 $ 16,588
Dec 23, 2019 $ 0.0797
-3.27%
$ 796,733 $ 13,166
Dec 22, 2019 $ 0.0823
+9.98%
$ 823,382 $ 15,179
Dec 21, 2019 $ 0.0749
-4.91%
$ 748,801 $ 14,818
Dec 20, 2019 $ 0.0787
-2.82%
$ 787,464 $ 12,852
Dec 19, 2019 $ 0.0811
-5.33%
$ 810,525 $ 17,702
Dec 18, 2019 $ 0.0856
+16.77%
$ 856,228 $ 16,977
Dec 17, 2019 $ 0.0734
-2.57%
$ 734,328 $ 13,243
Dec 16, 2019 $ 0.0754
-16.30%
$ 753,748 $ 12,651
Dec 15, 2019 $ 0.0901
+5.11%
$ 900,558 $ 12,864
Dec 14, 2019 $ 0.0857
+0.66%
$ 856,845 $ 16,216
Dec 13, 2019 $ 0.0851
-7.81%
$ 851,221 $ 15,690
Dec 12, 2019 $ 0.0923
-2.09%
$ 923,326 $ 17,353
Dec 11, 2019 $ 0.0941
+24.17%
$ 941,039 $ 19,377
Dec 10, 2019 $ 0.0758
-20.09%
$ 757,903 $ 12,077
Dec 9, 2019 $ 0.0948
+4.85%
$ 948,281 $ 16,758
Dec 8, 2019 $ 0.0904
+7.11%
$ 904,369 $ 16,560
Dec 7, 2019 $ 0.0844
-4.97%
$ 844,307 $ 13,041
Dec 6, 2019 $ 0.0888
-0.30%
$ 888,421 $ 15,455
Dec 5, 2019 $ 0.0894
-1.13%
$ 893,575 $ 9,519
Dec 4, 2019 $ 0.0911
+2.34%
$ 911,030 $ 12,917
Dec 3, 2019 $ 0.089
-7.65%
$ 890,211 $ 19,437
Dec 2, 2019 $ 0.0964
-5.91%
$ 963,993 $ 14,749
Dec 1, 2019 $ 0.102
+12.41%
$ 1.02 million $ 16,958
Nov 30, 2019 $ 0.0912
-13.65%
$ 911,561 $ 18,949
Nov 29, 2019 $ 0.106
+9.11%
$ 1.06 million $ 20,549
Nov 28, 2019 $ 0.0968
-15.27%
$ 968,235 $ 14,395
Nov 27, 2019 $ 0.115
+6.56%
$ 1.15 million $ 14,702
Nov 26, 2019 $ 0.107
+3.22%
$ 1.07 million $ 11,074
Nov 25, 2019 $ 0.102
+7.22%
$ 1.02 million $ 12,779
Nov 24, 2019 $ 0.0952
-6.99%
$ 951,690 $ 15,836
Nov 23, 2019 $ 0.102
-6.62%
$ 1.02 million $ 11,487
Nov 22, 2019 $ 0.109
-8.52%
$ 1.09 million $ 20,504
Nov 21, 2019 $ 0.119
+0.90%
$ 1.19 million $ 17,996
Nov 20, 2019 $ 0.118
-9.41%
$ 1.18 million $ 19,201
Nov 19, 2019 $ 0.131
+15.34%
$ 1.31 million $ 18,471
Nov 18, 2019 $ 0.113
-16.44%
$ 1.13 million $ 11,642
Nov 17, 2019 $ 0.135
+11.51%
$ 1.35 million $ 15,112
Nov 16, 2019 $ 0.122
-8.58%
$ 1.22 million $ 16,952
Nov 15, 2019 $ 0.133
+6.75%
$ 1.33 million $ 15,371
Nov 14, 2019 $ 0.125
-4.78%
$ 1.25 million $ 12,953