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