Aventus Historical Data

AVT Page 51
Download
Date Close Price change Market cap Trading volume
Nov 2, 2019 $0.105
-3.29%
$1.05 million $12,514
Nov 1, 2019 $0.108
+7.79%
$1.08 million $19,941
Oct 31, 2019 $0.1
-11.37%
$1 million $19,552
Oct 30, 2019 $0.113
-14.06%
$1.13 million $18,449
Oct 29, 2019 $0.132
+30.08%
$1.32 million $4,147
Oct 28, 2019 $0.101
+0.35%
$1.01 million $8,730
Oct 27, 2019 $0.101
-14.65%
$1.01 million $18,936
Oct 26, 2019 $0.118
+26.28%
$1.18 million $18,237
Oct 25, 2019 $0.0932
-7.92%
$932,329 $12,427
Oct 24, 2019 $0.101
+26.71%
$1.01 million $6,086
Oct 23, 2019 $0.0799
-13.85%
$799,001 $15,852
Oct 22, 2019 $0.0927
+0.78%
$927,491 $18,577
Oct 21, 2019 $0.092
+2.01%
$920,382 $19,024
Oct 20, 2019 $0.0902
-3.30%
$902,152 $15,775
Oct 19, 2019 $0.0932
-7.66%
$932,316 $12,591
Oct 18, 2019 $0.101
-9.82%
$1.01 million $13,624
Oct 17, 2019 $0.112
+14.91%
$1.12 million $61,673
Oct 16, 2019 $0.0974
-10.09%
$974,398 $13,217
Oct 15, 2019 $0.108
-2.16%
$1.08 million $4,860
Oct 14, 2019 $0.111
-6.24%
$1.11 million $14,842
Oct 13, 2019 $0.118
-0.25%
$1.18 million $17,322
Oct 12, 2019 $0.119
+6.02%
$1.19 million $17,812
Oct 11, 2019 $0.112
-3.67%
$1.12 million $17,125
Oct 10, 2019 $0.116
+5.24%
$1.16 million $13,566
Oct 9, 2019 $0.11
+1.53%
$1.1 million $15,676
Oct 8, 2019 $0.108
-0.11%
$1.08 million $13,415
Oct 7, 2019 $0.108
+10.28%
$1.08 million $18,819
Oct 6, 2019 $0.0984
-9.00%
$984,449 $14,649
Oct 5, 2019 $0.108
+6.53%
$1.08 million $5,491
Oct 4, 2019 $0.102
-11.76%
$1.02 million $16,141
Oct 3, 2019 $0.116
+0.98%
$1.16 million $13,895
Oct 2, 2019 $0.114
+7.20%
$1.14 million $18,544
Oct 1, 2019 $0.107
+26.73%
$1.07 million $12,213
Sep 30, 2019 $0.0842
-25.69%
$841,941 $5,860
Sep 29, 2019 $0.113
+6.53%
$1.13 million $12,555
Sep 28, 2019 $0.106
-5.05%
$1.06 million $13,328
Sep 27, 2019 $0.112
+13.51%
$1.12 million $10,226
Sep 26, 2019 $0.0987
-13.31%
$986,961 $11,229
Sep 25, 2019 $0.114
+1.81%
$1.14 million $19,580
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