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