Aventus Historical Data

AVT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 28, 2019 $ 0.171
+8.56%
$ 1.71 million $ 11,333
Apr 27, 2019 $ 0.158
-27.84%
$ 1.58 million $ 12,847
Apr 26, 2019 $ 0.219
+1.77%
$ 2.19 million $ 16,202
Apr 25, 2019 $ 0.215
+4.77%
$ 2.15 million $ 14,004
Apr 24, 2019 $ 0.205
-11.58%
$ 2.05 million $ 11,320
Apr 23, 2019 $ 0.232
+12.95%
$ 2.32 million $ 14,322
Apr 22, 2019 $ 0.205
-4.47%
$ 2.05 million $ 15,380
Apr 21, 2019 $ 0.215
-7.35%
$ 2.15 million $ 15,424
Apr 20, 2019 $ 0.232
-8.30%
$ 2.32 million $ 17,060
Apr 19, 2019 $ 0.253
-0.04%
$ 2.53 million $ 11,118
Apr 18, 2019 $ 0.253
+3.98%
$ 2.53 million $ 10,690
Apr 17, 2019 $ 0.243
-10.40%
$ 2.43 million $ 5,265
Apr 16, 2019 $ 0.272
+3.21%
$ 2.72 million $ 13,424
Apr 15, 2019 $ 0.263
+17.21%
$ 2.63 million $ 13,887
Apr 14, 2019 $ 0.225
-7.70%
$ 2.25 million $ 4,690
Apr 13, 2019 $ 0.243
+5.88%
$ 2.43 million $ 13,814
Apr 12, 2019 $ 0.23
+3.62%
$ 2.3 million $ 15,412
Apr 11, 2019 $ 0.222
-23.89%
$ 2.22 million $ 12,137
Apr 10, 2019 $ 0.291
+27.77%
$ 2.91 million $ 19,138
Apr 9, 2019 $ 0.228
-5.53%
$ 2.28 million $ 4,668
Apr 8, 2019 $ 0.241
+5.46%
$ 2.41 million $ 19,233
Apr 7, 2019 $ 0.229
-12.41%
$ 2.29 million $ 11,301
Apr 6, 2019 $ 0.261
+3.75%
$ 2.61 million $ 12,623
Apr 5, 2019 $ 0.252
+18.72%
$ 2.52 million $ 5,039
Apr 4, 2019 $ 0.212
-13.58%
$ 2.12 million $ 16,624
Apr 3, 2019 $ 0.246
-19.80%
$ 2.46 million $ 37,877
Apr 2, 2019 $ 0.306
+20.56%
$ 3.06 million $ 16,326
Apr 1, 2019 $ 0.254
+8.96%
$ 2.54 million $ 11,915
Mar 31, 2019 $ 0.233
-5.49%
$ 2.33 million $ 10,450
Mar 30, 2019 $ 0.247
-21.22%
$ 2.47 million $ 2,133
Mar 29, 2019 $ 0.314
+24.02%
$ 3.14 million $ 11,459
Mar 28, 2019 $ 0.253
-19.30%
$ 2.53 million $ 8,061
Mar 27, 2019 $ 0.314
+22.91%
$ 3.14 million $ 13,822
Mar 26, 2019 $ 0.255
+11.76%
$ 2.55 million $ 4,859
Mar 25, 2019 $ 0.228
-15.44%
$ 2.28 million $ 10,312
Mar 24, 2019 $ 0.27
+34.67%
$ 2.7 million $ 6,077
Mar 23, 2019 $ 0.2
-10.79%
$ 2 million $ 7,350
Mar 22, 2019 $ 0.225
-3.32%
$ 2.25 million $ 6,420
Mar 21, 2019 $ 0.232
-2.42%
$ 2.32 million $ 18,993
Mar 20, 2019 $ 0.238
+6.84%
$ 2.38 million $ 21,060
Mar 19, 2019 $ 0.223
+2.45%
$ 2.23 million $ 16,754
Mar 18, 2019 $ 0.217
+5.57%
$ 2.17 million $ 15,789
Mar 17, 2019 $ 0.206
-0.02%
$ 2.06 million $ 13,116
Mar 16, 2019 $ 0.206
+4.82%
$ 2.06 million $ 6,720
Mar 15, 2019 $ 0.197
+12.89%
$ 1.97 million $ 20,349
Mar 14, 2019 $ 0.174
+13.57%
$ 1.74 million $ 9,065
Mar 13, 2019 $ 0.153
-11.77%
$ 1.53 million $ 5,945
Mar 12, 2019 $ 0.174
+8.71%
$ 1.74 million $ 14,034
Mar 11, 2019 $ 0.16
-4.30%
$ 1.6 million $ 12,672
Mar 10, 2019 $ 0.167
+6.62%
$ 1.67 million $ 13,447