Aventus Historical Data

AVT Page 54
Download
Date Close Price change Market cap Trading volume
Jan 18, 2019 $ 0.181
-6.34%
$ 1.81 million $ 17,875
Jan 17, 2019 $ 0.193
+14.98%
$ 1.93 million $ 42,677
Jan 16, 2019 $ 0.168
+2.65%
$ 1.68 million $ 12,229
Jan 15, 2019 $ 0.164
+1.14%
$ 1.64 million $ 8,747
Jan 14, 2019 $ 0.163
+13.99%
$ 1.63 million $ 7,605
Jan 13, 2019 $ 0.143
-8.07%
$ 1.43 million $ 7,777
Jan 12, 2019 $ 0.156
-2.82%
$ 1.56 million $ 9,807
Jan 11, 2019 $ 0.16
-4.34%
$ 1.6 million $ 8,746
Jan 10, 2019 $ 0.167
-3.85%
$ 1.67 million $ 11,759
Jan 9, 2019 $ 0.174
-20.63%
$ 1.74 million $ 18,614
Jan 8, 2019 $ 0.219
+28.27%
$ 2.19 million $ 23,231
Jan 7, 2019 $ 0.171
+17.67%
$ 1.71 million $ 6,484
Jan 6, 2019 $ 0.145
-9.10%
$ 1.45 million $ 10,714
Jan 5, 2019 $ 0.16
-8.48%
$ 1.6 million $ 9,023
Jan 4, 2019 $ 0.175
+24.96%
$ 1.75 million $ 12,775
Jan 3, 2019 $ 0.14
-7.08%
$ 1.4 million $ 15,503
Jan 2, 2019 $ 0.15
+19.18%
$ 1.5 million $ 10,563
Jan 1, 2019 $ 0.126
+4.03%
$ 1.26 million $ 7,983
Dec 31, 2018 $ 0.121
-26.22%
$ 1.21 million $ 5,682
Dec 30, 2018 $ 0.164
-5.14%
$ 1.64 million $ 11,182
Dec 29, 2018 $ 0.198
+25.36%
$ 1.98 million $ 183
Dec 28, 2018 $ 0.158
+16.36%
$ 1.58 million $ 7,387
Dec 27, 2018 $ 0.136
-17.15%
$ 1.36 million $ 8,056
Dec 26, 2018 $ 0.164
+17.18%
$ 1.64 million $ 7,853
Dec 25, 2018 $ 0.14
-22.71%
$ 1.4 million $ 10,685
Dec 24, 2018 $ 0.18
-16.01%
$ 1.8 million $ 10,122
Dec 23, 2018 $ 0.215
+10.61%
$ 2.15 million $ 7,254
Dec 22, 2018 $ 0.194
+5.60%
$ 1.94 million $ 7,902
Dec 21, 2018 $ 0.184
-11.85%
$ 1.84 million $ 6,998
Dec 20, 2018 $ 0.208
+25.07%
$ 2.08 million $ 1,771
Dec 19, 2018 $ 0.167
-11.68%
$ 1.67 million $ 891
Dec 18, 2018 $ 0.177
+0.59%
$ 1.77 million $ 8,051
Dec 17, 2018 $ 0.176
+7.84%
$ 1.76 million $ 8,806
Dec 16, 2018 $ 0.163
+21.26%
$ 1.63 million $ 1,364
Dec 15, 2018 $ 0.2
+21.35%
$ 2 million $ 1,251
Dec 14, 2018 $ 0.165
+16.05%
$ 1.65 million $ 1,874
Dec 13, 2018 $ 0.142
-8.96%
$ 1.42 million $ 185
Dec 12, 2018 $ 0.156
-5.65%
$ 1.56 million $ 55
Dec 11, 2018 $ 0.166
+0.50%
$ 1.66 million $ 1,389
Dec 10, 2018 $ 0.165
+0.54%
$ 1.65 million $ 459
Dec 9, 2018 $ 0.164
+0.80%
$ 1.64 million $ 1,013
Dec 8, 2018 $ 0.163
-3.24%
$ 1.63 million $ 1,716
Dec 7, 2018 $ 0.168
-1.26%
$ 1.68 million $ 443
Dec 6, 2018 $ 0.17
-5.95%
$ 1.7 million $ 1,866
Dec 5, 2018 $ 0.18
-18.06%
$ 1.8 million $ 381
Dec 4, 2018 $ 0.22
+9.59%
$ 2.2 million $ 367
Dec 3, 2018 $ 0.199
-13.69%
$ 1.99 million $ 222
Dec 2, 2018 $ 0.22
+10.50%
$ 2.2 million $ 43
Dec 1, 2018 $ 0.22
+11.73%
$ 2.2 million $ 591
Nov 30, 2018 $ 0.197
+0.76%
$ 1.97 million $ 270