AlgoVest Historical Data

AVS
Download
Date Close Price change Market cap Trading volume
Feb 26 $ 0.0302
+6.61%
$ -- $ 23,708
Jul 4 $ 0.245
+12.78%
$ 792,407 $ 2,966
Jun 27 $ 0.217
+2.00%
$ 700,860 $ 2,533
Mar 21 $ 0.66
+17.18%
$ 2.12 million $ 198
Mar 14 $ 0.575
+0.00%
$ 1.84 million $ 31,934
Mar 7 $ 0.6
-20.31%
$ 1.92 million $ 16,102
Feb 28 $ 0.754
-16.20%
$ 2.42 million $ 84,554
Feb 21 $ 0.9
-40.01%
$ 2.66 million $ 941
Feb 14 $ 1.5
+21.44%
$ 3.23 million $ 182
Feb 7 $ 1.3
-35.00%
$ 2.71 million $ 3,181
Jan 31 $ 2
+30.23%
$ 3.4 million $ 1,720
Jan 24 $ 1.54
+10.39%
$ 2.02 million $ 400
Jan 17 $ 1.39
-12.94%
$ 1.71 million $ 2,909
Jan 10 $ 1.6
+29.32%
$ 1.92 million $ 3,141
Jan 3 $ 1.24
+8.24%
$ 1.52 million $ 3,030
Dec 27 $ 1.14
-9.43%
$ 1.34 million $ 453
Dec 20 $ 1
-9.41%
$ 1.17 million $ 380
Dec 13 $ 1.1
-19.60%
$ 1.29 million $ 561
Dec 6 $ 1.37
+74.11%
$ 1.74 million $ 9,381
Nov 29 $ 0.789
+203.19%
$ 787,687 $ 5,520
Nov 22 $ 0.26
-29.99%
$ 251,882 $ 338
Nov 15 $ 0.371
-2.24%
$ 359,760 $ 65
Nov 8 $ 0.38
+0.26%
$ 372,095 $ 917
Nov 1 $ 0.379
+2.32%
$ 380,479 $ 330
Oct 25 $ 0.44
+26.05%
$ 445,024 $ 823
Oct 18 $ 0.349
+30.71%
$ 322,533 $ 128
Oct 11 $ 0.267
-16.25%
$ 246,401 $ 104,457
Oct 4 $ 0.319
-6.59%
$ 288,807 $ 245,314
Sep 27 $ 0.342
+1.55%
$ 308,289 $ 228,575
Sep 20 $ 0.336
-33.42%
$ 301,380 $ 208,263
Sep 13 $ 0.505
+38.14%
$ 451,128 $ 172,199
Sep 6 $ 0.364
+16.83%
$ 337,039 $ 250,824
Aug 30 $ 0.313
-12.87%
$ 258,500 $ 252,703
Aug 23 $ 0.358
+20.43%
$ 199,465 $ 234,933
Aug 16 $ 0.296
+15.06%
$ 181,637 $ 247,990
Aug 9 $ 0.256
-17.84%
$ 131,064 $ 217,844
Aug 2 $ 0.32
+15.77%
$ 158,589 $ 129
Jul 26 $ 0.277
+51.00%
$ 137,372 $ 44
Jul 19 $ 0.183
-20.34%
$ 92,602 $ 49
Jul 12 $ 0.23
+21.28%
$ 118,062 $ 68
Jul 5 $ 0.189
-1.40%
$ 97,358 $ 1,278
Jun 28 $ 0.192
-19.83%
$ 108,292 $ 17
Jun 21 $ 0.24
-17.01%
$ 139,854 $ 84
Jun 14 $ 0.289
-0.48%
$ 160,966 $ 127
Jun 7 $ 0.29
-22.77%
$ 158,278 $ 224
May 31 $ 0.376
+10.88%
$ 205,497 $ 874
May 24 $ 0.261
-12.82%
$ 143,187 $ 2,623
May 17 $ 0.3
-78.52%
$ 167,988 $ 2,283
Apr 26 $ 0.464
-1.69%
$ 251,374 $ 83
Apr 19 $ 0.43
-45.70%
$ 256,205 $ 185
Download