Aventus Historical Data

AVT Page 48
Download
Date Close Price change Market cap Trading volume
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
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