Aventus Historical Data

AVT Page 50
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2019 $0.131
+6.32%
$1.31 million $16,567
Nov 12, 2019 $0.123
-0.19%
$1.23 million $16,600
Nov 11, 2019 $0.123
+8.45%
$1.23 million $17,248
Nov 10, 2019 $0.114
+0.86%
$1.14 million $16,894
Nov 9, 2019 $0.113
-12.45%
$1.13 million $15,031
Nov 8, 2019 $0.129
+16.22%
$1.29 million $18,335
Nov 7, 2019 $0.111
-6.78%
$1.11 million $14,885
Nov 6, 2019 $0.119
+5.33%
$1.19 million $14,576
Nov 5, 2019 $0.113
-16.79%
$1.13 million $19,904
Nov 4, 2019 $0.136
-6.54%
$1.36 million $26,812
Nov 3, 2019 $0.145
+38.67%
$1.45 million $34,062