Aventis Metaverse Historical Data

AVTM Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.000246
+15.78%
$ 245,841 $ 6,015
Sep 6, 2024 $ 0.000212
-2.10%
$ 212,341 $ 4,300
Sep 5, 2024 $ 0.000217
+11.23%
$ 216,900 $ 6,264
Sep 4, 2024 $ 0.000195
-6.25%
$ 194,907 $ 884
Sep 3, 2024 $ 0.000208
-3.57%
$ 207,900 $ 450
Sep 2, 2024 $ 0.000216
+6.52%
$ 215,600 $ 2,676
Sep 1, 2024 $ 0.000202
-5.33%
$ 202,400 $ 222
Aug 31, 2024 $ 0.000214
-2.73%
$ 213,800 $ 370
Aug 30, 2024 $ 0.000219
-1.22%
$ 219,400 $ 728
Aug 29, 2024 $ 0.000222
-2.61%
$ 222,200 $ 3,063
Aug 28, 2024 $ 0.000228
+1.45%
$ 228,152 $ 13,456
Aug 27, 2024 $ 0.000225
-29.72%
$ 224,900 $ 15,816
Aug 26, 2024 $ 0.00032
-0.25%
$ 320,000 $ 12
Aug 25, 2024 $ 0.000321
-0.47%
$ 320,791 $ 1,004
Aug 24, 2024 $ 0.000322
+4.06%
$ 322,300 $ 2,609
Aug 23, 2024 $ 0.00031
+32.47%
$ 309,715 $ 4,297
Aug 22, 2024 $ 0.000234
+9.07%
$ 233,804 $ 5,991
Aug 21, 2024 $ 0.000214
+11.24%
$ 214,354 $ 2,120
Aug 20, 2024 $ 0.000193
-41.61%
$ 192,700 $ 16,483
Aug 19, 2024 $ 0.00033
+46.60%
$ 330,000 $ 0
Aug 18, 2024 $ 0.000225
-5.93%
$ 225,100 $ 51,048
Aug 17, 2024 $ 0.000239
-4.55%
$ 239,300 $ 617
Aug 16, 2024 $ 0.000251
-3.28%
$ 250,700 $ 51,238
Aug 15, 2024 $ 0.000259
+5.37%
$ 259,200 $ 62,284
Aug 14, 2024 $ 0.000246
+2.84%
$ 246,000 $ 26,292
Aug 13, 2024 $ 0.000239
-14.33%
$ 239,200 $ 53,839
Aug 12, 2024 $ 0.000279
+7.55%
$ 279,200 $ 50,848
Aug 11, 2024 $ 0.00026
-6.04%
$ 259,600 $ 50,302
Aug 10, 2024 $ 0.000276
-2.71%
$ 276,300 $ 49,938
Aug 9, 2024 $ 0.000284
-5.24%
$ 284,000 $ 49,344
Aug 8, 2024 $ 0.0003
+8.84%
$ 299,700 $ 13,428
Aug 7, 2024 $ 0.000275
-10.68%
$ 275,362 $ 47,852
Aug 6, 2024 $ 0.000308
+30.64%
$ 308,300 $ 36,563
Aug 5, 2024 $ 0.000236
-11.28%
$ 236,000 $ 86
Aug 4, 2024 $ 0.000266
-14.74%
$ 266,000 $ 67
Aug 3, 2024 $ 0.000429
+0.00%
$ 429,000 $ 5
Aug 2, 2024 $ 0.000429
-6.74%
$ 429,000 $ 9
Aug 1, 2024 $ 0.00046
-0.43%
$ 460,000 $ 2
Jul 31, 2024 $ 0.000462
-17.65%
$ 462,000 $ 25
Jul 30, 2024 $ 0.000561
+62.14%
$ 561,000 $ 165
Jul 29, 2024 $ 0.00045
+0.00%
$ 450,000 $ 4
Jul 28, 2024 $ 0.00045
-0.55%
$ 450,000 $ 216,114
Jul 27, 2024 $ 0.000452
+18.46%
$ 452,500 $ 10,439
Jul 26, 2024 $ 0.000382
+11.08%
$ 382,000 $ 16,967
Jul 25, 2024 $ 0.000329
-10.03%
$ 329,300 $ 8,138
Jul 24, 2024 $ 0.00033
-29.62%
$ 330,021 $ 6,977
Jul 23, 2024 $ 0.000469
-1.72%
$ 468,900 $ 7,729
Jul 22, 2024 $ 0.000501
-15.14%
$ 500,700 $ 309,441
Jul 21, 2024 $ 0.00059
+1.86%
$ 590,000 $ 18,233
Jul 20, 2024 $ 0.000579
-7.83%
$ 579,223 $ 60,847