Aventus Historical Data

AVT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 24, 2019 $ 0.111
-8.07%
$ 1.11 million $ 15,326
Sep 23, 2019 $ 0.12
+2.08%
$ 1.2 million $ 14,386
Sep 22, 2019 $ 0.118
-7.14%
$ 1.18 million $ 16,077
Sep 21, 2019 $ 0.127
-2.29%
$ 1.27 million $ 16,725
Sep 20, 2019 $ 0.13
+9.00%
$ 1.3 million $ 18,101
Sep 19, 2019 $ 0.119
-7.23%
$ 1.19 million $ 10,345
Sep 18, 2019 $ 0.129
+15.73%
$ 1.29 million $ 7,733
Sep 17, 2019 $ 0.111
-15.13%
$ 1.11 million $ 10,999
Sep 16, 2019 $ 0.131
+5.36%
$ 1.31 million $ 12,709
Sep 15, 2019 $ 0.124
-7.27%
$ 1.24 million $ 19,056
Sep 14, 2019 $ 0.134
+27.02%
$ 1.34 million $ 17,888
Sep 13, 2019 $ 0.106
-15.62%
$ 1.06 million $ 15,406
Sep 12, 2019 $ 0.125
+19.35%
$ 1.25 million $ 21,474
Sep 11, 2019 $ 0.105
-5.24%
$ 1.05 million $ 15,176
Sep 10, 2019 $ 0.111
+20.22%
$ 1.11 million $ 14,529
Sep 9, 2019 $ 0.0918
-7.56%
$ 917,577 $ 15,859
Sep 8, 2019 $ 0.0993
-3.85%
$ 992,575 $ 6,934
Sep 7, 2019 $ 0.103
-5.61%
$ 1.03 million $ 15,905
Sep 6, 2019 $ 0.109
-3.02%
$ 1.09 million $ 16,296
Sep 5, 2019 $ 0.113
-2.73%
$ 1.13 million $ 18,200
Sep 4, 2019 $ 0.116
+6.69%
$ 1.16 million $ 19,817
Sep 3, 2019 $ 0.108
+1.59%
$ 1.08 million $ 16,257
Sep 2, 2019 $ 0.107
+24.28%
$ 1.07 million $ 6,763
Sep 1, 2019 $ 0.0863
-30.53%
$ 863,078 $ 14,354
Aug 31, 2019 $ 0.124
+11.15%
$ 1.24 million $ 7,754
Aug 30, 2019 $ 0.112
-2.47%
$ 1.12 million $ 19,280
Aug 29, 2019 $ 0.115
-2.74%
$ 1.15 million $ 29,297
Aug 28, 2019 $ 0.118
+0.84%
$ 1.18 million $ 20,047
Aug 27, 2019 $ 0.117
-6.09%
$ 1.17 million $ 17,015
Aug 26, 2019 $ 0.124
-5.47%
$ 1.24 million $ 15,920
Aug 25, 2019 $ 0.131
+6.75%
$ 1.31 million $ 21,605
Aug 24, 2019 $ 0.123
-1.69%
$ 1.23 million $ 18,384
Aug 23, 2019 $ 0.125
-11.28%
$ 1.25 million $ 15,001
Aug 22, 2019 $ 0.141
+15.61%
$ 1.41 million $ 17,639
Aug 21, 2019 $ 0.122
-19.83%
$ 1.22 million $ 14,697
Aug 20, 2019 $ 0.152
+22.29%
$ 1.52 million $ 19,905
Aug 19, 2019 $ 0.124
-3.86%
$ 1.24 million $ 16,215
Aug 18, 2019 $ 0.129
-12.04%
$ 1.29 million $ 20,084
Aug 17, 2019 $ 0.146
+2.19%
$ 1.46 million $ 21,065
Aug 16, 2019 $ 0.143
-0.43%
$ 1.43 million $ 17,867
Aug 15, 2019 $ 0.142
+6.95%
$ 1.42 million $ 10,462
Aug 14, 2019 $ 0.133
-1.90%
$ 1.33 million $ 26,952
Aug 13, 2019 $ 0.135
-10.00%
$ 1.35 million $ 20,977
Aug 12, 2019 $ 0.151
-11.09%
$ 1.51 million $ 24,896
Aug 11, 2019 $ 0.169
+10.84%
$ 1.69 million $ 26,700
Aug 10, 2019 $ 0.153
-9.19%
$ 1.53 million $ 21,970
Aug 9, 2019 $ 0.169
+13.14%
$ 1.69 million $ 22,372
Aug 8, 2019 $ 0.149
-5.77%
$ 1.49 million $ 21,472
Aug 7, 2019 $ 0.158
+0.28%
$ 1.58 million $ 24,770
Aug 6, 2019 $ 0.158
-7.46%
$ 1.58 million $ 28,090