Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28 $ 0.37
+7.17%
$ 3.7 million $ 1.08 million
Jun 21 $ 0.345
-12.36%
$ 3.45 million $ 889,401
Jun 14 $ 0.394
+19.37%
$ 3.94 million $ 1.16 million
Jun 7 $ 0.329
-17.98%
$ 3.29 million $ 1.14 million
May 31 $ 0.401
-3.37%
$ 4.01 million $ 1.04 million
May 24 $ 0.406
-1.52%
$ 4.06 million $ 1.08 million
May 17 $ 0.406
-37.40%
$ 4.06 million $ 1.18 million
May 10 $ 0.656
-15.57%
$ 6.56 million $ 1.53 million
May 3 $ 0.776
+4.44%
$ 7.76 million $ 1.67 million
Apr 26 $ 0.743
+28.63%
$ 7.43 million $ 1.33 million
Apr 19 $ 0.578
-20.47%
$ 5.78 million $ 1.13 million
Apr 12 $ 0.728
+2.50%
$ 7.28 million $ 1.17 million
Apr 5 $ 0.71
+2.47%
$ 7.1 million $ 1.04 million
Mar 29 $ 0.693
+18.23%
$ 6.93 million $ 932,497
Mar 22 $ 0.586
+49.14%
$ 5.86 million $ 1.06 million
Mar 15 $ 0.393
-12.11%
$ 3.93 million $ 1.03 million
Mar 8 $ 0.447
+21.45%
$ 4.47 million $ 1.01 million
Mar 1 $ 0.368
-0.22%
$ 3.68 million $ 845,906
Feb 22 $ 0.369
-26.10%
$ 3.69 million $ 862,711
Feb 15 $ 0.499
-36.87%
$ 4.99 million $ 957,635
Feb 8 $ 0.791
+10.18%
$ 7.91 million $ 983,377
Feb 1 $ 0.718
+40.26%
$ 7.18 million $ 836,578
Jan 25 $ 0.658
+147.93%
$ 6.58 million $ 461,166
Jan 18 $ 0.305
+143.00%
$ 3.05 million $ 818,443
Jan 11 $ 0.126
+23.18%
$ 1.26 million $ 645,041
Jan 4 $ 0.102
-14.06%
$ 1.02 million $ 501,120
Dec 28 $ 0.119
+6.27%
$ 1.19 million $ 421,346
Dec 21 $ 0.108
+53.04%
$ 1.08 million $ 461,491
Dec 14 $ 0.0702
-43.71%
$ 701,920 $ 204,990
Dec 7 $ 0.129
-5.99%
$ -- $ 313,588
Nov 30 $ 0.121
-22.51%
$ -- $ 296,258
Nov 23 $ 0.156
-10.05%
$ -- $ 288,753
Nov 16 $ 0.173
+8.03%
$ -- $ 269,893
Nov 9 $ 0.16
-15.45%
$ 1.6 million $ 191,960
Nov 2 $ 0.189
+10.20%
$ 1.89 million $ 222,452
Oct 26 $ 0.172
-29.32%
$ 1.72 million $ 197,969
Oct 19 $ 0.243
+6.32%
$ 2.43 million $ 239,417
Oct 12 $ 0.229
+1.23%
$ 2.29 million $ 238,972
Oct 5 $ 0.226
-13.76%
$ 2.26 million $ 225,304
Sep 28 $ 0.262
-14.25%
$ 2.62 million $ 212,266
Sep 21 $ 0.306
+8.09%
$ 3.06 million $ 210,548
Sep 14 $ 0.283
+33.21%
$ 2.83 million $ 213,907
Sep 7 $ 0.212
-8.94%
$ 2.12 million $ 236,439
Aug 31 $ 0.233
-20.46%
$ 2.33 million $ 196,389
Aug 24 $ 0.293
+16.10%
$ 2.93 million $ 192,168
Aug 17 $ 0.252
-26.81%
$ 2.52 million $ 176,106
Aug 10 $ 0.345
+49.43%
$ 3.45 million $ 230,476
Aug 3 $ 0.23
-0.64%
$ 2.3 million $ 275,676
Jul 27 $ 0.232
+30.59%
$ 2.32 million $ 280,016
Jul 20 $ 0.178
+9.75%
$ 1.78 million $ 170,463