Aventus Historical Data

AVT Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2018 $0.211
+0.00%
$2.11 million $4,089
Nov 28, 2018 $0.197
+0.00%
$1.97 million $3,750
Nov 27, 2018 $0.207
+0.00%
$2.07 million $3,926
Nov 26, 2018 $0.208
+0.00%
$2.08 million $3,820
Nov 25, 2018 $0.212
+0.00%
$2.12 million $4,292
Nov 24, 2018 $0.209
+0.00%
$2.09 million $4,307
Nov 23, 2018 $0.224
+0.00%
$2.24 million $4,525
Nov 22, 2018 $0.188
+0.00%
$1.88 million $4,500
Nov 21, 2018 $0.225
+0.00%
$2.25 million $4,634
Nov 20, 2018 $0.253
+0.00%
$2.53 million $5,282
Nov 19, 2018 $0.267
+0.00%
$2.67 million $5,598
Nov 18, 2018 $0.267
+0.00%
$2.67 million $5,553