Aventis Metaverse Historical Data

AVTM Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.0000586
-9.15%
$ 58,600 $ 305
Mar 26, 2025 $ 0.0000645
+4.88%
$ 64,500 $ 180
Mar 25, 2025 $ 0.0000615
+1.82%
$ 61,500 $ 543
Mar 24, 2025 $ 0.0000604
-6.36%
$ 60,400 $ 262
Mar 23, 2025 $ 0.0000645
+6.61%
$ 64,500 $ 35
Mar 22, 2025 $ 0.0000605
-2.89%
$ 60,500 $ 89
Mar 21, 2025 $ 0.0000623
-3.41%
$ 62,300 $ 176
Mar 20, 2025 $ 0.0000645
+3.70%
$ 64,500 $ 50,559
Mar 19, 2025 $ 0.0000622
-1.11%
$ 62,200 $ 57
Mar 18, 2025 $ 0.0000629
-0.94%
$ 62,900 $ 37
Mar 17, 2025 $ 0.0000635
+2.25%
$ 63,500 $ 49
Mar 16, 2025 $ 0.0000621
+5.97%
$ 62,100 $ 350
Mar 15, 2025 $ 0.0000586
+0.17%
$ 58,600 $ 95
Mar 14, 2025 $ 0.0000585
-2.34%
$ 58,500 $ 78
Mar 13, 2025 $ 0.0000599
-4.16%
$ 59,900 $ 56
Mar 12, 2025 $ 0.0000625
-0.48%
$ 62,500 $ 265
Mar 11, 2025 $ 0.0000628
+3.80%
$ 62,800 $ 116
Mar 10, 2025 $ 0.0000605
-15.27%
$ 60,500 $ 49,966
Mar 9, 2025 $ 0.0000714
+3.93%
$ 71,400 $ 857
Mar 8, 2025 $ 0.0000687
-2.97%
$ 68,700 $ 720
Mar 7, 2025 $ 0.0000708
-8.65%
$ 70,800 $ 940
Mar 6, 2025 $ 0.0000775
-0.51%
$ 77,500 $ 581
Mar 5, 2025 $ 0.0000771
-2.90%
$ 77,100 $ 430
Mar 4, 2025 $ 0.0000794
-3.05%
$ 79,400 $ 425
Mar 3, 2025 $ 0.0000819
+4.33%
$ 81,900 $ 436
Mar 2, 2025 $ 0.0000785
+1.16%
$ 78,500 $ 265
Mar 1, 2025 $ 0.0000776
-2.39%
$ 77,600 $ 402
Feb 28, 2025 $ 0.0000795
-0.38%
$ 79,500 $ 94
Feb 27, 2025 $ 0.0000798
+7.84%
$ 79,800 $ 139
Feb 26, 2025 $ 0.000074
-5.49%
$ 74,000 $ 338
Feb 25, 2025 $ 0.0000783
-8.95%
$ 78,300 $ 648
Feb 24, 2025 $ 0.000086
+7.37%
$ 86,000 $ 283
Feb 23, 2025 $ 0.0000801
-15.06%
$ 80,100 $ 50,814
Feb 22, 2025 $ 0.0000943
+10.81%
$ 94,300 $ 494
Feb 21, 2025 $ 0.0000851
-13.25%
$ 85,100 $ 459
Feb 20, 2025 $ 0.0000981
+5.26%
$ 98,100 $ 1,346
Feb 19, 2025 $ 0.0000842
-9.66%
$ 84,200 $ 87
Feb 18, 2025 $ 0.0000932
-4.70%
$ 93,200 $ 12,496
Feb 17, 2025 $ 0.0000978
+24.11%
$ 97,800 $ 908
Feb 16, 2025 $ 0.0000788
-7.62%
$ 78,800 $ 70
Feb 15, 2025 $ 0.0000853
+15.90%
$ 85,300 $ 332
Feb 14, 2025 $ 0.0000855
+4.01%
$ 85,500 $ 167
Feb 13, 2025 $ 0.0000822
-20.81%
$ 82,200 $ 610
Feb 12, 2025 $ 0.000104
-16.49%
$ 103,800 $ 50,328
Feb 11, 2025 $ 0.000108
-13.08%
$ 108,300 $ 573
Feb 10, 2025 $ 0.000108
+21.86%
$ 107,600 $ 1,842
Feb 9, 2025 $ 0.0000883
+42.88%
$ 88,300 $ 4,614
Feb 8, 2025 $ 0.0000618
-10.82%
$ 61,800 $ 689
Feb 7, 2025 $ 0.0000693
-11.49%
$ 69,300 $ 146
Feb 6, 2025 $ 0.0000864
-2.92%
$ 86,400 $ 751