AlgoVest Historical Data

AVS Page 3
Download
Date Close Price change Market cap Trading volume
Dec 22, 2021 $ 0.901
+0.11%
$ 1.05 million $ 40
Dec 21, 2021 $ 0.9
+0.00%
$ 1.05 million $ 19
Dec 20, 2021 $ 0.9
-18.47%
$ 1.05 million $ 26
Dec 19, 2021 $ 1.1
+22.66%
$ 1.29 million $ 85
Dec 18, 2021 $ 0.9
-13.49%
$ 1.06 million $ 260
Dec 17, 2021 $ 1.04
-35.31%
$ 1.23 million $ 3
Dec 16, 2021 $ 1.61
+14.82%
$ 1.9 million $ 19
Dec 15, 2021 $ 1.4
+40.04%
$ 1.8 million $ 64
Dec 14, 2021 $ 1
-22.70%
$ 1.27 million $ 18
Dec 13, 2021 $ 1.29
-5.77%
$ 1.64 million $ 113
Dec 12, 2021 $ 1.37
+2.03%
$ 1.74 million $ 41
Dec 11, 2021 $ 1.35
+0.00%
$ 1.6 million $ 10
Dec 10, 2021 $ 1.35
-5.76%
$ 1.61 million $ 210
Dec 9, 2021 $ 1.43
-7.61%
$ 1.65 million $ 218
Dec 8, 2021 $ 1.32
-24.23%
$ 1.49 million $ 1,445
Dec 7, 2021 $ 1.74
+78.08%
$ 1.74 million $ 5,879
Dec 6, 2021 $ 0.978
+23.99%
$ 976,669 $ 1,579
Dec 5, 2021 $ 0.789
+227.22%
$ 787,687 $ 3,035
Dec 4, 2021 $ 0.241
-34.86%
$ 240,721 $ 23
Dec 3, 2021 $ 0.37
-0.43%
$ 369,572 $ 53
Dec 2, 2021 $ 0.372
+17.22%
$ 371,170 $ 2,386
Dec 1, 2021 $ 0.317
+0.00%
$ 316,633 $ 1
Nov 30, 2021 $ 0.317
+10.38%
$ 306,984 $ 18
Nov 29, 2021 $ 0.287
+10.42%
$ 278,126 $ 5
Nov 28, 2021 $ 0.26
-16.34%
$ 251,882 $ 56
Nov 27, 2021 $ 0.311
+2.00%
$ 301,077 $ 3
Nov 26, 2021 $ 0.305
-1.96%
$ 295,170 $ 5
Nov 25, 2021 $ 0.311
-14.56%
$ 301,077 $ 3
Nov 24, 2021 $ 0.364
-2.07%
$ 352,402 $ 1
Nov 23, 2021 $ 0.372
+0.03%
$ 359,857 $ 253
Nov 22, 2021 $ 0.371
+0.00%
$ 359,760 $ 17
Nov 21, 2021 $ 0.371
+17.16%
$ 359,760 $ 13
Nov 20, 2021 $ 0.317
+6.12%
$ 307,079 $ 0
Nov 19, 2021 $ 0.299
-7.64%
$ 292,584 $ 5
Nov 18, 2021 $ 0.324
-15.93%
$ 316,770 $ 2
Nov 17, 2021 $ 0.385
+26.25%
$ 376,795 $ 15
Nov 16, 2021 $ 0.305
-14.65%
$ 298,459 $ 15
Nov 15, 2021 $ 0.357
-6.03%
$ 349,671 $ 15
Nov 14, 2021 $ 0.38
+18.75%
$ 372,095 $ 38
Nov 13, 2021 $ 0.32
-17.95%
$ 313,343 $ 96
Nov 12, 2021 $ 0.39
+34.48%
$ 381,887 $ 292
Nov 11, 2021 $ 0.29
-25.64%
$ 283,967 $ 105
Nov 10, 2021 $ 0.39
+25.00%
$ 381,887 $ 3
Nov 9, 2021 $ 0.312
-22.43%
$ 305,510 $ 74
Nov 8, 2021 $ 0.402
+6.12%
$ 403,770 $ 308
Nov 7, 2021 $ 0.379
+19.90%
$ 379,782 $ 2
Nov 6, 2021 $ 0.316
-13.18%
$ 316,753 $ 9
Nov 5, 2021 $ 0.364
+4.00%
$ 364,852 $ 21
Nov 4, 2021 $ 0.35
-3.58%
$ 349,549 $ 19
Nov 3, 2021 $ 0.35
-7.33%
$ 349,449 $ 70