Aventis Metaverse Historical Data

AVTM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $0.000143
+15.29%
$143,300 $191
Oct 26, 2024 $0.000138
+2.84%
$137,800 $49,831
Oct 25, 2024 $0.000134
-14.10%
$134,000 $1,288
Oct 24, 2024 $0.000156
-3.29%
$156,000 $248
Oct 23, 2024 $0.000161
+15.63%
$161,300 $2,112
Oct 22, 2024 $0.00014
-11.88%
$139,500 $21,176
Oct 21, 2024 $0.000168
-1.69%
$168,300 $4,790
Oct 20, 2024 $0.000171
+11.17%
$171,200 $405
Oct 19, 2024 $0.000154
-3.21%
$154,000 $120
Oct 18, 2024 $0.000159
-5.30%
$159,100 $16,878
Oct 17, 2024 $0.000168
+1.94%
$168,000 $226
Oct 16, 2024 $0.000165
-0.78%
$164,800 $1,010
Oct 15, 2024 $0.000166
-6.00%
$166,100 $524
Oct 14, 2024 $0.000177
+7.09%
$176,700 $460
Oct 13, 2024 $0.000165
+2.93%
$165,000 $633
Oct 12, 2024 $0.00016
-1.78%
$160,300 $542
Oct 11, 2024 $0.000163
+6.81%
$163,200 $446
Oct 10, 2024 $0.000153
-8.61%
$152,800 $300
Oct 9, 2024 $0.000167
+5.29%
$167,200 $345
Oct 8, 2024 $0.000159
-2.99%
$158,800 $842
Oct 7, 2024 $0.000164
-7.15%
$163,700 $2,410
Oct 6, 2024 $0.000176
+2.62%
$176,300 $677
Oct 5, 2024 $0.000172
-9.53%
$171,800 $546
Oct 4, 2024 $0.000167
+17.24%
$166,600 $35,358
Oct 3, 2024 $0.000154
-2.71%
$154,300 $451
Oct 2, 2024 $0.000159
-0.44%
$158,600 $50,259
Oct 1, 2024 $0.000159
-0.38%
$159,300 $1,232
Sep 30, 2024 $0.00016
-8.00%
$159,900 $24,988
Sep 29, 2024 $0.000174
-4.82%
$173,800 $8,853
Sep 28, 2024 $0.000183
+3.16%
$182,600 $13,880
Sep 27, 2024 $0.000177
-2.05%
$177,000 $2,499
Sep 26, 2024 $0.000181
-7.29%
$180,700 $12,696
Sep 25, 2024 $0.000195
-7.63%
$194,900 $332
Sep 24, 2024 $0.000211
+5.71%
$211,000 $50,167
Sep 23, 2024 $0.0002
+9.79%
$199,600 $369
Sep 22, 2024 $0.000182
+32.70%
$181,800 $2,561
Sep 21, 2024 $0.000229
+17.99%
$228,900 $215
Sep 20, 2024 $0.000194
-3.00%
$194,000 $37,173
Sep 19, 2024 $0.0002
-23.17%
$200,000 $50,854
Sep 18, 2024 $0.00026
+12.30%
$260,300 $833
Sep 17, 2024 $0.000232
+1.98%
$231,800 $50,940
Sep 16, 2024 $0.000227
-7.68%
$227,300 $843
Sep 15, 2024 $0.000246
+4.72%
$246,200 $92
Sep 14, 2024 $0.000234
+29.39%
$234,200 $8,464
Sep 13, 2024 $0.000255
-7.76%
$255,500 $6,005
Sep 12, 2024 $0.000277
+2.86%
$277,000 $2,871
Sep 11, 2024 $0.000269
+14.59%
$269,294 $50,150
Sep 10, 2024 $0.000235
-4.51%
$235,001 $390
Sep 9, 2024 $0.000246
-0.16%
$246,100 $204
Sep 8, 2024 $0.000246
+0.24%
$246,499 $5,664