Aventis Metaverse Historical Data

AVTM Page 3
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $0.000089
-6.02%
$89,000 $307
Feb 4, 2025 $0.0000947
+13.55%
$94,700 $246
Feb 3, 2025 $0.0000834
-13.13%
$83,400 $350
Feb 2, 2025 $0.000096
+1.27%
$96,000 $231
Feb 1, 2025 $0.0000948
-7.69%
$94,800 $190
Jan 31, 2025 $0.000101
-0.39%
$101,300 $50,405
Jan 30, 2025 $0.000101
+4.22%
$101,300 $44
Jan 29, 2025 $0.0000972
-11.64%
$97,200 $186
Jan 28, 2025 $0.00011
+3.48%
$110,000 $309
Jan 27, 2025 $0.000106
+1.14%
$106,300 $51,433
Jan 26, 2025 $0.000105
-6.41%
$105,100 $238
Jan 25, 2025 $0.000112
+2.09%
$112,300 $94
Jan 24, 2025 $0.00011
+9.78%
$110,000 $539
Jan 23, 2025 $0.0000998
-14.99%
$-- $1,586
Jan 22, 2025 $0.000117
+3.80%
$117,400 $1,979
Jan 21, 2025 $0.000113
+6.40%
$113,100 $982
Jan 20, 2025 $0.000104
-6.16%
$103,600 $5,078
Jan 19, 2025 $0.00011
-19.59%
$110,400 $5,302
Jan 18, 2025 $0.000137
-2.56%
$137,300 $1,487
Jan 17, 2025 $0.000141
-24.61%
$140,900 $7,917
Jan 16, 2025 $0.000187
+27.84%
$186,900 $51,529
Jan 15, 2025 $0.000174
+73.90%
$173,900 $1,779
Jan 14, 2025 $0.000111
+5.51%
$111,100 $399
Jan 13, 2025 $0.0000971
-14.45%
$-- $310
Jan 12, 2025 $0.000113
+2.34%
$113,500 $45
Jan 11, 2025 $0.000111
-7.58%
$110,900 $1,276
Jan 10, 2025 $0.000116
-25.79%
$115,700 $563
Jan 9, 2025 $0.000156
+47.63%
$155,900 $7,489
Jan 8, 2025 $0.000106
-2.22%
$105,600 $580
Jan 7, 2025 $0.000108
-20.24%
$108,000 $767
Jan 6, 2025 $0.000135
-19.69%
$135,400 $987
Jan 5, 2025 $0.000169
-12.23%
$168,600 $1,515
Jan 4, 2025 $0.000192
+13.94%
$192,100 $769
Jan 3, 2025 $0.000169
+13.08%
$168,600 $712
Jan 2, 2025 $0.000149
+28.20%
$149,100 $844
Jan 1, 2025 $0.000116
+9.30%
$116,300 $993
Dec 31, 2024 $0.000106
-5.84%
$106,400 $725
Dec 30, 2024 $0.000113
-2.92%
$113,000 $50,362
Dec 29, 2024 $0.000116
-3.00%
$116,400 $176
Dec 28, 2024 $0.00012
+4.35%
$120,000 $506
Dec 27, 2024 $0.000115
-9.16%
$115,000 $683
Dec 26, 2024 $0.000127
-1.71%
$126,600 $155
Dec 25, 2024 $0.000129
-1.83%
$128,800 $225
Dec 24, 2024 $0.000131
+4.04%
$131,200 $179
Dec 23, 2024 $0.000126
-24.36%
$126,100 $2,549
Dec 22, 2024 $0.000167
+3.03%
$166,700 $253
Dec 21, 2024 $0.000162
-3.69%
$161,800 $864
Dec 20, 2024 $0.000168
-9.34%
$168,000 $885
Dec 19, 2024 $0.000185
-1.59%
$185,300 $1,195
Dec 18, 2024 $0.000188
+2.28%
$188,300 $5,674