Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 11 $ 0.934
+18.39%
$ 9.34 million $ 1.73 million
Oct 4 $ 0.788
+13.50%
$ 7.88 million $ 1.61 million
Sep 27 $ 0.695
+69.50%
$ 6.95 million $ 1.37 million
Sep 20 $ 0.41
-12.86%
$ 4.1 million $ 1.39 million
Sep 13 $ 0.47
+15.09%
$ 4.7 million $ 1.61 million
Sep 6 $ 0.409
-21.00%
$ 4.09 million $ 1.47 million
Aug 30 $ 0.518
+26.36%
$ 5.18 million $ 1.65 million
Aug 23 $ 0.41
+2.48%
$ 4.1 million $ 1.5 million
Aug 16 $ 0.4
+3.00%
$ 4 million $ 1.42 million
Aug 9 $ 0.389
-8.54%
$ 3.89 million $ 1.27 million
Aug 2 $ 0.444
+24.20%
$ 4.44 million $ 1.15 million
Jul 26 $ 0.358
+11.75%
$ 3.58 million $ 746,598
Jul 19 $ 0.32
+13.54%
$ 3.2 million $ 899,241
Jul 12 $ 0.282
-10.28%
$ 2.82 million $ 801,251
Jul 5 $ 0.314
-14.98%
$ 3.14 million $ 987,535
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