Aventus Historical Data

AVT Page 55
Download
Date Close Price change Market cap Trading volume
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
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