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