Aventis Metaverse Historical Data

AVTM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.000184
-3.05%
$ 184,100 $ 795
Dec 16, 2024 $ 0.00019
-5.05%
$ 189,900 $ 2,000
Dec 15, 2024 $ 0.0002
-0.25%
$ 200,000 $ 1,191
Dec 14, 2024 $ 0.0002
-10.09%
$ 200,500 $ 50,825
Dec 13, 2024 $ 0.000232
+3.06%
$ 232,100 $ 840
Dec 12, 2024 $ 0.000225
-7.52%
$ 225,200 $ 2,504
Dec 11, 2024 $ 0.000244
-4.40%
$ 243,500 $ 954
Dec 10, 2024 $ 0.000256
+15.70%
$ 255,700 $ 1,327
Dec 9, 2024 $ 0.000221
-26.63%
$ 221,000 $ 3,661
Dec 8, 2024 $ 0.000301
+11.80%
$ 301,200 $ 2,460
Dec 6, 2024 $ 0.000248
-29.79%
$ -- $ 4,971
Dec 5, 2024 $ 0.000353
+55.62%
$ 352,800 $ 4,588
Dec 4, 2024 $ 0.000227
+16.14%
$ 226,700 $ 4,379
Dec 3, 2024 $ 0.00021
+11.64%
$ 210,000 $ 1,271
Dec 2, 2024 $ 0.000202
+19.12%
$ 202,500 $ 1,694
Dec 1, 2024 $ 0.00017
-13.18%
$ 170,000 $ 2,259
Nov 30, 2024 $ 0.000196
+64.81%
$ 195,800 $ 6,967
Nov 29, 2024 $ 0.000119
-0.92%
$ 118,800 $ 798
Nov 28, 2024 $ 0.00012
+14.08%
$ 119,900 $ 1,263
Nov 27, 2024 $ 0.000105
-9.55%
$ 105,100 $ 1,485
Nov 26, 2024 $ 0.000116
-3.09%
$ 116,200 $ 49,778
Nov 25, 2024 $ 0.000121
+2.29%
$ -- $ 1,635
Nov 24, 2024 $ 0.000118
-12.79%
$ 118,000 $ 2,002
Nov 23, 2024 $ 0.000135
+5.79%
$ 135,300 $ 2,468
Nov 22, 2024 $ 0.000125
+1.21%
$ 125,000 $ 999
Nov 21, 2024 $ 0.000123
-1.52%
$ 123,500 $ 1,690
Nov 20, 2024 $ 0.000125
+0.88%
$ 125,400 $ 2,629
Nov 19, 2024 $ 0.000124
-25.48%
$ 124,300 $ 4,958
Nov 18, 2024 $ 0.000167
+29.00%
$ 166,800 $ 50,236
Nov 17, 2024 $ 0.000129
-2.12%
$ 129,300 $ 715
Nov 16, 2024 $ 0.000132
-0.90%
$ 132,100 $ 1,137
Nov 15, 2024 $ 0.000133
-7.43%
$ 133,300 $ 1,127
Nov 14, 2024 $ 0.000144
-19.91%
$ 144,000 $ 951
Nov 13, 2024 $ 0.00018
+0.22%
$ 179,800 $ 1,622
Nov 12, 2024 $ 0.000175
-21.84%
$ 175,000 $ 3,121
Nov 11, 2024 $ 0.000224
+5.51%
$ 223,900 $ 2,746
Nov 10, 2024 $ 0.000212
+17.43%
$ 212,200 $ 2,775
Nov 9, 2024 $ 0.000181
+12.45%
$ 180,700 $ 630
Nov 8, 2024 $ 0.000176
-9.58%
$ 175,500 $ 4,006
Nov 7, 2024 $ 0.000194
+23.71%
$ 194,100 $ 50,617
Nov 6, 2024 $ 0.000157
+11.12%
$ 156,900 $ 455
Nov 5, 2024 $ 0.000141
+6.41%
$ 141,200 $ 632
Nov 4, 2024 $ 0.000133
+0.45%
$ 132,700 $ 203
Nov 3, 2024 $ 0.000132
+10.08%
$ 132,100 $ 273
Nov 2, 2024 $ 0.00012
-4.23%
$ 120,000 $ 16,516
Nov 1, 2024 $ 0.000118
-1.33%
$ 118,300 $ 113
Oct 31, 2024 $ 0.000114
-1.90%
$ 113,600 $ 317
Oct 30, 2024 $ 0.000116
-6.08%
$ 115,800 $ 152
Oct 29, 2024 $ 0.000123
+2.75%
$ 123,300 $ 1,611
Oct 28, 2024 $ 0.00012
-16.26%
$ 120,000 $ 1,623