Aventus Historical Data

AVT Page 49
Download
Date Close Price change Market cap Trading volume
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
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