Aventus Historical Data

AVT Page 53
Download
Date Close Price change Market cap Trading volume
Mar 9, 2019 $ 0.157
+33.78%
$ 1.57 million $ 23,096
Mar 8, 2019 $ 0.117
+8.73%
$ 1.17 million $ 11,997
Mar 7, 2019 $ 0.108
-29.03%
$ 1.08 million $ 13,828
Mar 6, 2019 $ 0.152
-15.31%
$ 1.52 million $ 10,467
Mar 5, 2019 $ 0.179
+15.72%
$ 1.79 million $ 10,762
Mar 4, 2019 $ 0.155
+2.99%
$ 1.55 million $ 8,430
Mar 3, 2019 $ 0.15
+2.44%
$ 1.5 million $ 8,930
Mar 2, 2019 $ 0.147
-9.91%
$ 1.47 million $ 11,076
Mar 1, 2019 $ 0.163
+20.19%
$ 1.63 million $ 7,984
Feb 28, 2019 $ 0.136
-13.96%
$ 1.36 million $ 8,504
Feb 27, 2019 $ 0.158
+1.15%
$ 1.58 million $ 12,320
Feb 26, 2019 $ 0.156
+6.80%
$ 1.56 million $ 9,728
Feb 25, 2019 $ 0.146
+3.42%
$ 1.46 million $ 21,565
Feb 24, 2019 $ 0.141
-12.42%
$ 1.41 million $ 18,999
Feb 23, 2019 $ 0.161
-1.81%
$ 1.61 million $ 32,130
Feb 22, 2019 $ 0.164
-4.08%
$ 1.64 million $ 13,731
Feb 21, 2019 $ 0.171
+13.98%
$ 1.71 million $ 13,245
Feb 20, 2019 $ 0.15
-12.23%
$ 1.5 million $ 7,710
Feb 19, 2019 $ 0.171
-10.28%
$ 1.71 million $ 14,402
Feb 18, 2019 $ 0.191
+36.08%
$ 1.91 million $ 8,967
Feb 17, 2019 $ 0.14
-16.01%
$ 1.4 million $ 4,498
Feb 16, 2019 $ 0.167
+9.36%
$ 1.67 million $ 9,855
Feb 15, 2019 $ 0.153
-17.12%
$ 1.53 million $ 10,043
Feb 14, 2019 $ 0.185
+2.90%
$ 1.85 million $ 11,963
Feb 13, 2019 $ 0.179
+32.65%
$ 1.79 million $ 14,645
Feb 12, 2019 $ 0.135
+1.12%
$ 1.35 million $ 11,461
Feb 11, 2019 $ 0.134
-28.01%
$ 1.34 million $ 8,541
Feb 10, 2019 $ 0.186
+21.22%
$ 1.86 million $ 9,295
Feb 9, 2019 $ 0.153
+4.64%
$ 1.53 million $ 10,083
Feb 8, 2019 $ 0.147
-4.26%
$ 1.47 million $ 11,685
Feb 7, 2019 $ 0.153
+7.32%
$ 1.53 million $ 8,145
Feb 6, 2019 $ 0.143
-3.11%
$ 1.43 million $ 16,173
Feb 5, 2019 $ 0.147
-4.92%
$ 1.47 million $ 8,070
Feb 4, 2019 $ 0.155
-3.93%
$ 1.55 million $ 10,465
Feb 3, 2019 $ 0.161
-13.97%
$ 1.61 million $ 9,721
Feb 2, 2019 $ 0.187
+16.20%
$ 1.87 million $ 7,779
Feb 1, 2019 $ 0.161
-9.19%
$ 1.61 million $ 8,626
Jan 31, 2019 $ 0.178
+8.19%
$ 1.78 million $ 11,628
Jan 30, 2019 $ 0.164
-8.96%
$ 1.64 million $ 9,135
Jan 29, 2019 $ 0.18
+0.55%
$ 1.8 million $ 9,322
Jan 28, 2019 $ 0.179
+9.62%
$ 1.79 million $ 9,578
Jan 27, 2019 $ 0.164
-1.36%
$ 1.64 million $ 12,031
Jan 26, 2019 $ 0.166
+5.55%
$ 1.66 million $ 4,986
Jan 25, 2019 $ 0.157
-19.24%
$ 1.57 million $ 10,429
Jan 24, 2019 $ 0.195
+5.03%
$ 1.95 million $ 50,802
Jan 23, 2019 $ 0.185
-6.54%
$ 1.85 million $ 9,189
Jan 22, 2019 $ 0.198
+6.18%
$ 1.98 million $ 10,796
Jan 21, 2019 $ 0.187
-3.25%
$ 1.87 million $ 9,580
Jan 20, 2019 $ 0.193
+0.96%
$ 1.93 million $ 13,265
Jan 19, 2019 $ 0.191
+5.77%
$ 1.91 million $ 9,848