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