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