Aventis Metaverse Historical Data

AVTM Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.00233
-18.60%
$ 2.33 million $ 104,145
Feb 19, 2024 $ 0.00288
+0.44%
$ 2.88 million $ 138,485
Feb 18, 2024 $ 0.0028
-12.47%
$ 2.8 million $ 36,860
Feb 17, 2024 $ 0.00314
+8.81%
$ 3.14 million $ 30,196
Feb 16, 2024 $ 0.00288
-6.49%
$ 2.88 million $ 15,465
Feb 15, 2024 $ 0.00308
+1.15%
$ 3.08 million $ 12,211
Feb 14, 2024 $ 0.00316
-2.38%
$ 3.16 million $ 10,981
Feb 13, 2024 $ 0.0033
+1.68%
$ 3.3 million $ 16,714
Feb 12, 2024 $ 0.00324
-10.84%
$ 3.24 million $ 16,041
Feb 11, 2024 $ 0.00364
+3.92%
$ 3.64 million $ 16,801
Feb 10, 2024 $ 0.0035
+9.39%
$ 3.5 million $ 12,207
Feb 9, 2024 $ 0.00319
+5.05%
$ 3.19 million $ 12,743
Feb 8, 2024 $ 0.00303
-4.66%
$ 3.03 million $ 13,046
Feb 7, 2024 $ 0.00368
+11.65%
$ 3.68 million $ 16,292
Feb 6, 2024 $ 0.00316
+4.09%
$ 3.16 million $ 16,068
Feb 5, 2024 $ 0.00304
+7.07%
$ 3.04 million $ 17,543
Feb 4, 2024 $ 0.00284
-11.36%
$ 2.84 million $ 13,665
Feb 3, 2024 $ 0.0032
+0.35%
$ 3.2 million $ 4,284
Feb 2, 2024 $ 0.0033
+4.09%
$ 3.3 million $ 11,207
Feb 1, 2024 $ 0.00317
-3.78%
$ 3.17 million $ 7,589
Jan 31, 2024 $ 0.00329
-0.16%
$ 3.29 million $ 21,153
Jan 30, 2024 $ 0.0033
-8.91%
$ 3.3 million $ 96,202
Jan 29, 2024 $ 0.00353
-11.81%
$ 3.53 million $ 18,270
Jan 28, 2024 $ 0.004
-6.54%
$ 4 million $ 78,181
Jan 27, 2024 $ 0.00428
-4.17%
$ 4.28 million $ 26,514
Jan 26, 2024 $ 0.00447
+11.54%
$ 4.47 million $ 29,085
Jan 25, 2024 $ 0.00401
-10.31%
$ 4.01 million $ 28,962
Jan 24, 2024 $ 0.00447
-5.67%
$ 4.47 million $ 78,930
Jan 23, 2024 $ 0.00474
-5.04%
$ 4.74 million $ 121,957
Jan 22, 2024 $ 0.00487
+21.97%
$ 4.87 million $ 174,723
Jan 21, 2024 $ 0.004
-19.92%
$ 4 million $ 56,065
Jan 20, 2024 $ 0.00475
+1.56%
$ 4.75 million $ 51,524
Jan 19, 2024 $ 0.00468
+3.73%
$ 4.68 million $ 247,338
Jan 18, 2024 $ 0.00451
-41.42%
$ 4.51 million $ 77,110
Jan 17, 2024 $ 0.00753
+6.27%
$ 7.53 million $ 225,607
Jan 16, 2024 $ 0.00709
+95.15%
$ 7.09 million $ 521,446
Jan 15, 2024 $ 0.00363
-5.55%
$ 3.63 million $ 54,032
Jan 14, 2024 $ 0.00384
+19.63%
$ 3.84 million $ 60,835
Jan 13, 2024 $ 0.00321
+15.08%
$ 3.21 million $ 22,542
Jan 12, 2024 $ 0.00279
-9.04%
$ 2.79 million $ 48,996
Jan 11, 2024 $ 0.00307
-1.26%
$ 3.07 million $ 50,586
Jan 10, 2024 $ 0.0027
+10.69%
$ 2.7 million $ 37,727
Jan 9, 2024 $ 0.00244
+28.49%
$ 2.44 million $ 70,174
Jan 8, 2024 $ 0.0019
+11.75%
$ 1.9 million $ 32,386
Jan 7, 2024 $ 0.0017
+33.93%
$ 1.7 million $ 12,596
Jan 6, 2024 $ 0.00127
-14.94%
$ 1.27 million $ 29,098
Jan 5, 2024 $ 0.00149
-17.09%
$ 1.49 million $ 14,981
Jan 4, 2024 $ 0.0018
+7.14%
$ 1.8 million $ 32,804
Jan 3, 2024 $ 0.00168
+16.59%
$ 1.68 million $ 27,857
Jan 2, 2024 $ 0.00144
+40.74%
$ 1.44 million $ 19,067