Aventus Historical Data

AVT Page 54
Download
Date Close Price change Market cap Trading volume
Jun 5, 2019 $0.173
+24.33%
$1.73 million $19,026
Jun 4, 2019 $0.139
-25.73%
$1.39 million $7,090
Jun 3, 2019 $0.188
-0.42%
$1.88 million $21,214
Jun 2, 2019 $0.189
+14.13%
$1.89 million $17,853
Jun 1, 2019 $0.165
-4.08%
$1.65 million $6,932
May 31, 2019 $0.172
-10.04%
$1.72 million $32,479
May 30, 2019 $0.191
+12.96%
$1.91 million $28,057
May 29, 2019 $0.169
+1.35%
$1.69 million $9,252
May 28, 2019 $0.167
-6.58%
$1.67 million $17,982
May 27, 2019 $0.179
-2.60%
$1.79 million $21,556
May 26, 2019 $0.184
+3.72%
$1.84 million $26,013
May 25, 2019 $0.177
+7.68%
$1.77 million $22,349
May 24, 2019 $0.165
+1.97%
$1.65 million $9,978
May 23, 2019 $0.161
+7.83%
$1.61 million $45,033
May 22, 2019 $0.15
-15.90%
$1.5 million $13,136
May 21, 2019 $0.178
-0.47%
$1.78 million $20,613
May 20, 2019 $0.179
+35.38%
$1.79 million $18,994
May 19, 2019 $0.132
-33.25%
$1.32 million $4,955
May 18, 2019 $0.198
-28.41%
$1.98 million $15,593
May 17, 2019 $0.276
+40.31%
$2.76 million $19,033
May 16, 2019 $0.197
+5.05%
$1.97 million $17,845
May 15, 2019 $0.187
-11.80%
$1.87 million $17,310
May 14, 2019 $0.212
+4.60%
$2.12 million $14,812
May 13, 2019 $0.203
+12.85%
$2.03 million $4,858
May 12, 2019 $0.18
-0.81%
$1.8 million $14,642
May 11, 2019 $0.181
-15.94%
$1.81 million $13,551
May 10, 2019 $0.216
+11.76%
$2.16 million $5,991
May 9, 2019 $0.193
+7.82%
$1.93 million $5,481
May 8, 2019 $0.179
-2.59%
$1.79 million $5,470
May 7, 2019 $0.184
-9.90%
$1.84 million $4,844
May 6, 2019 $0.204
+10.68%
$2.04 million $14,598
May 5, 2019 $0.184
+7.94%
$1.84 million $15,257
May 4, 2019 $0.171
-4.03%
$1.71 million $4,911
May 3, 2019 $0.178
+5.28%
$1.78 million $10,049
May 2, 2019 $0.169
+4.34%
$1.69 million $3,161
May 1, 2019 $0.162
-0.61%
$1.62 million $4,961
Apr 30, 2019 $0.163
+0.70%
$1.63 million $7,275
Apr 29, 2019 $0.162
-5.58%
$1.62 million $4,674
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