Aventis Metaverse Historical Data

AVTM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.000628
-10.83%
$ 627,502 $ 82,420
May 29, 2024 $ 0.000702
-1.89%
$ 702,500 $ 76,359
May 28, 2024 $ 0.000718
+2.38%
$ 717,700 $ 80,019
May 27, 2024 $ 0.0007
-0.07%
$ 699,800 $ 74,132
May 26, 2024 $ 0.0007
-0.85%
$ 700,314 $ 71,748
May 25, 2024 $ 0.000706
-0.65%
$ 706,400 $ 56,975
May 24, 2024 $ 0.000711
+0.65%
$ 711,000 $ 91,150
May 23, 2024 $ 0.000706
-1.18%
$ 706,200 $ 69,572
May 22, 2024 $ 0.000704
+4.36%
$ 703,600 $ 46,724
May 21, 2024 $ 0.000674
-13.28%
$ 674,092 $ 73,406
May 20, 2024 $ 0.000778
+1.21%
$ 778,442 $ 65,567
May 19, 2024 $ 0.000772
+0.01%
$ 771,600 $ 71,919
May 18, 2024 $ 0.000772
-1.54%
$ 771,600 $ 75,770
May 17, 2024 $ 0.000782
+2.50%
$ 782,300 $ 76,636
May 16, 2024 $ 0.000765
-8.69%
$ 764,616 $ 60,624
May 15, 2024 $ 0.000837
+0.01%
$ 837,000 $ 78,785
May 14, 2024 $ 0.000789
-11.30%
$ 789,000 $ 65,895
May 13, 2024 $ 0.00089
-0.98%
$ 889,600 $ 85,069
May 12, 2024 $ 0.000899
-8.81%
$ 898,900 $ 87,676
May 11, 2024 $ 0.000984
-1.45%
$ 984,000 $ 105,904
May 10, 2024 $ 0.000999
+6.37%
$ 998,900 $ 98,071
May 9, 2024 $ 0.000941
+6.51%
$ 940,900 $ 67,683
May 8, 2024 $ 0.000884
-9.97%
$ 883,600 $ 102,773
May 7, 2024 $ 0.00101
-1.15%
$ 1.01 million $ 97,164
May 6, 2024 $ 0.00102
-7.89%
$ 1.02 million $ 90,411
May 5, 2024 $ 0.00111
+3.60%
$ 1.11 million $ 98,571
May 4, 2024 $ 0.00107
-1.33%
$ 1.07 million $ 94,931
May 3, 2024 $ 0.00108
+19.01%
$ 1.08 million $ 101,251
May 2, 2024 $ 0.000909
+2.49%
$ 909,100 $ 98,350
May 1, 2024 $ 0.000873
-15.27%
$ 885,500 $ 92,171
Apr 30, 2024 $ 0.00103
-8.43%
$ 1.03 million $ 90,254
Apr 29, 2024 $ 0.00112
-6.79%
$ 1.12 million $ 68,976
Apr 28, 2024 $ 0.00121
-6.74%
$ 1.21 million $ 113,743
Apr 27, 2024 $ 0.00129
+12.39%
$ 1.29 million $ 81,754
Apr 26, 2024 $ 0.00115
-3.92%
$ 1.15 million $ 118,703
Apr 25, 2024 $ 0.0012
+9.89%
$ 1.2 million $ 114,634
Apr 24, 2024 $ 0.00109
-11.84%
$ 1.09 million $ 80,933
Apr 23, 2024 $ 0.00123
+9.70%
$ 1.23 million $ 107,195
Apr 22, 2024 $ 0.00112
+18.16%
$ 1.12 million $ 114,170
Apr 21, 2024 $ 0.00095
+0.03%
$ 949,800 $ 110,835
Apr 20, 2024 $ 0.000949
+15.22%
$ 949,400 $ 125,797
Apr 19, 2024 $ 0.000821
+2.88%
$ 821,300 $ 109,248
Apr 18, 2024 $ 0.000798
-0.50%
$ 798,294 $ 76,935
Apr 17, 2024 $ 0.000802
-15.66%
$ 801,900 $ 23,220
Apr 16, 2024 $ 0.00095
+2.37%
$ 949,600 $ 24,758
Apr 15, 2024 $ 0.000928
+3.21%
$ 928,100 $ 19,268
Apr 14, 2024 $ 0.000899
+17.32%
$ 899,200 $ 11,439
Apr 13, 2024 $ 0.000767
-31.01%
$ 766,700 $ 9,537
Apr 12, 2024 $ 0.00111
-8.95%
$ 1.11 million $ 10,932
Apr 11, 2024 $ 0.00122
+3.36%
$ 1.22 million $ 1,574