Aventus Historical Data

AVT Page 56
Download
Date Close Price change Market cap Trading volume
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
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