Aventis Metaverse Historical Data

AVTM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.000423
+23.68%
$ 423,000 $ 1
Jul 18, 2024 $ 0.000597
+30.21%
$ 596,900 $ 4,884
Jul 17, 2024 $ 0.000412
+38.00%
$ 411,900 $ 72,302
Jul 16, 2024 $ 0.000298
+3.24%
$ 298,480 $ 135,584
Jul 15, 2024 $ 0.000311
+9.65%
$ 311,400 $ 124,965
Jul 14, 2024 $ 0.000284
+11.55%
$ 284,000 $ 135,503
Jul 13, 2024 $ 0.000254
+2.83%
$ 254,405 $ 136,399
Jul 12, 2024 $ 0.000256
+1.75%
$ 256,400 $ 158,750
Jul 11, 2024 $ 0.000268
-1.65%
$ 268,200 $ 114,482
Jul 10, 2024 $ 0.000272
-3.58%
$ 272,400 $ 128,210
Jul 9, 2024 $ 0.000283
-4.43%
$ 282,900 $ 157,131
Jul 8, 2024 $ 0.000296
+1.93%
$ 296,000 $ 124,167
Jul 7, 2024 $ 0.000291
+8.96%
$ 290,500 $ 165,159
Jul 6, 2024 $ 0.000267
-1.59%
$ 266,601 $ 163,978
Jul 5, 2024 $ 0.000271
+1.12%
$ 271,000 $ 118,891
Jul 4, 2024 $ 0.000267
+7.88%
$ 266,992 $ 141,425
Jul 3, 2024 $ 0.000248
-2.06%
$ 247,700 $ 94,098
Jul 2, 2024 $ 0.000253
-40.89%
$ 253,000 $ 74,237
Jul 1, 2024 $ 0.000428
+43.24%
$ 428,000 $ 0
Jun 30, 2024 $ 0.000278
-36.21%
$ 277,500 $ 103,171
Jun 29, 2024 $ 0.000435
+0.00%
$ 435,000 $ 0
Jun 28, 2024 $ 0.000435
+0.00%
$ 435,000 $ 0
Jun 27, 2024 $ 0.000435
+0.00%
$ 435,000 $ 0
Jun 26, 2024 $ 0.000435
+9.02%
$ 435,000 $ 12
Jun 25, 2024 $ 0.000399
+53.40%
$ 399,000 $ 10
Jun 24, 2024 $ 0.000262
+15.53%
$ 261,900 $ 101,819
Jun 23, 2024 $ 0.000227
-3.86%
$ 226,900 $ 75,589
Jun 22, 2024 $ 0.000236
-9.79%
$ 236,000 $ 14
Jun 21, 2024 $ 0.000262
-14.70%
$ 261,800 $ 72,572
Jun 20, 2024 $ 0.000307
-0.93%
$ 307,300 $ 64,892
Jun 19, 2024 $ 0.000311
+1.47%
$ 310,900 $ 85,901
Jun 18, 2024 $ 0.000306
+0.49%
$ 306,100 $ 67,050
Jun 17, 2024 $ 0.000305
-20.57%
$ 304,603 $ 62,460
Jun 16, 2024 $ 0.000384
-7.63%
$ 383,500 $ 71,958
Jun 15, 2024 $ 0.000415
+11.10%
$ 415,300 $ 83,025
Jun 14, 2024 $ 0.000374
-6.51%
$ 373,500 $ 72,496
Jun 13, 2024 $ 0.000398
+9.44%
$ 398,455 $ 78,786
Jun 12, 2024 $ 0.000364
-14.91%
$ 364,100 $ 50,528
Jun 11, 2024 $ 0.000428
-1.34%
$ 427,700 $ 68,159
Jun 10, 2024 $ 0.000433
-0.16%
$ 433,400 $ 80,727
Jun 9, 2024 $ 0.000429
+0.23%
$ 429,100 $ 72,496
Jun 8, 2024 $ 0.000428
+0.05%
$ 428,000 $ 75,042
Jun 7, 2024 $ 0.000428
-3.34%
$ 427,900 $ 73,129
Jun 6, 2024 $ 0.000442
-1.95%
$ 442,400 $ 68,498
Jun 5, 2024 $ 0.000451
-5.47%
$ 451,200 $ 89,929
Jun 4, 2024 $ 0.000477
-10.57%
$ 477,300 $ 73,134
Jun 3, 2024 $ 0.000534
-13.53%
$ 533,698 $ 78,852
Jun 2, 2024 $ 0.000617
-1.84%
$ 617,210 $ 68,927
Jun 1, 2024 $ 0.000628
+1.47%
$ 628,100 $ 83,307
May 31, 2024 $ 0.000619
-0.13%
$ 619,200 $ 70,822