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