Aventis Metaverse Historical Data

AVTM Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.00102
+1.98%
$ 1.02 million $ 11,477
Dec 31, 2023 $ 0.001
-19.67%
$ 1 million $ 46,750
Dec 30, 2023 $ 0.00126
-15.67%
$ 1.26 million $ 35,898
Dec 29, 2023 $ 0.00138
-59.46%
$ 1.38 million $ 159,901
Dec 28, 2023 $ 0.0034
+1.96%
$ 3.4 million $ 27,896
Dec 27, 2023 $ 0.00333
-0.60%
$ 3.33 million $ 79,257
Dec 26, 2023 $ 0.00335
-25.46%
$ 3.35 million $ 61,191
Dec 25, 2023 $ 0.0045
-19.63%
$ 4.5 million $ 133,285
Dec 24, 2023 $ 0.0056
-6.63%
$ 5.6 million $ 122,347
Dec 23, 2023 $ 0.0052
+48.57%
$ 5.2 million $ 45,411
Dec 22, 2023 $ 0.00407
-14.99%
$ 4.07 million $ 13,913
Dec 21, 2023 $ 0.0051
+7.34%
$ 5.1 million $ 17,262
Dec 20, 2023 $ 0.00423
+45.29%
$ 4.23 million $ 34,188
Dec 19, 2023 $ 0.00291
-10.26%
$ 2.91 million $ 18,308
Dec 18, 2023 $ 0.003
-44.44%
$ 3 million $ 84,450
Dec 17, 2023 $ 0.0052
+108.02%
$ 5.2 million $ 368,698
Dec 16, 2023 $ 0.0025
+14.20%
$ 2.5 million $ 94,578
Dec 15, 2023 $ 0.000792
+36.14%
$ 792,200 $ 6,186
Dec 14, 2023 $ 0.000582
-31.06%
$ 581,900 $ 3,318
Dec 13, 2023 $ 0.000844
-15.38%
$ 844,100 $ 91
Dec 12, 2023 $ 0.000997
+13.74%
$ 997,500 $ 419
Dec 11, 2023 $ 0.000877
-12.21%
$ 877,000 $ 432
Dec 10, 2023 $ 0.000999
+5.11%
$ 999,000 $ 875
Dec 9, 2023 $ 0.00095
+9.61%
$ 950,400 $ 205
Dec 8, 2023 $ 0.000867
-10.30%
$ 867,100 $ 1,031
Dec 7, 2023 $ 0.000967
+19.36%
$ 966,700 $ 2,377
Dec 6, 2023 $ 0.00081
-10.01%
$ 809,900 $ 2,679
Dec 5, 2023 $ 0.0009
+0.70%
$ 900,000 $ 2,252
Dec 4, 2023 $ 0.000894
+0.00%
$ 893,700 $ 874
Dec 3, 2023 $ 0.000894
-20.21%
$ 893,700 $ 1,407
Dec 2, 2023 $ 0.00112
+25.66%
$ 1.12 million $ 412
Dec 1, 2023 $ 0.000891
-9.37%
$ 891,300 $ 394
Nov 30, 2023 $ 0.000983
-3.30%
$ 983,400 $ 419
Nov 29, 2023 $ 0.00102
-7.55%
$ 1.02 million $ 349
Nov 28, 2023 $ 0.0011
+14.35%
$ 1.1 million $ 3,147
Nov 27, 2023 $ 0.000962
-30.87%
$ 962,000 $ 1,375
Nov 26, 2023 $ 0.00139
+6.32%
$ 1.39 million $ 1,518
Nov 25, 2023 $ 0.00131
-16.05%
$ 1.31 million $ 7,604
Nov 24, 2023 $ 0.00156
+90.23%
$ 1.56 million $ 8,134
Nov 23, 2023 $ 0.00082
-23.85%
$ 820,000 $ 982
Nov 22, 2023 $ 0.00108
+7.66%
$ 1.08 million $ 1,451
Nov 21, 2023 $ 0.001
-7.43%
$ 1 million $ 2,470
Nov 20, 2023 $ 0.00108
+8.04%
$ 1.08 million $ 2,128
Nov 19, 2023 $ 0.001
-10.43%
$ 1 million $ 1,410
Nov 18, 2023 $ 0.00112
-6.58%
$ 1.12 million $ 989
Nov 17, 2023 $ 0.0012
+9.83%
$ 1.2 million $ 4,374
Nov 16, 2023 $ 0.00109
-48.18%
$ 1.09 million $ 41,306
Nov 15, 2023 $ 0.0023
+74.24%
$ 2.3 million $ 48,731
Nov 14, 2023 $ 0.00132
+18.99%
$ 1.32 million $ 20,158
Nov 13, 2023 $ 0.00111
+67.95%
$ 1.11 million $ 88,025