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