Aventus Historical Data

AVT Page 52
Download
Date Close Price change Market cap Trading volume
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
Aug 5, 2019 $0.171
+38.33%
$1.71 million $30,056
Aug 4, 2019 $0.123
+0.53%
$1.23 million $16,134
Aug 3, 2019 $0.123
+7.28%
$1.23 million $12,549
Aug 2, 2019 $0.115
+20.65%
$1.15 million $10,282
Aug 1, 2019 $0.0949
-23.68%
$949,259 $8,953
Jul 31, 2019 $0.124
+5.96%
$1.24 million $13,596
Jul 30, 2019 $0.117
-17.95%
$1.17 million $14,051
Jul 29, 2019 $0.143
-9.17%
$1.43 million $19,514
Jul 28, 2019 $0.158
+41.56%
$1.58 million $24,394
Jul 27, 2019 $0.111
-16.10%
$1.11 million $19,557
Jul 26, 2019 $0.133
-1.29%
$1.33 million $8,883