Aventis Metaverse Historical Data

AVTM
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $0.0000758
+0.00%
$-- $86
May 15, 2025 $0.0000758
-4.89%
$75,800 $109
May 14, 2025 $0.0000797
-5.18%
$79,703 $235
May 13, 2025 $0.000084
+0.68%
$84,047 $167
May 12, 2025 $0.0000835
+7.27%
$83,476 $218
May 11, 2025 $0.0000778
-4.36%
$77,848 $159
May 10, 2025 $0.0000814
-2.56%
$81,404 $380
May 9, 2025 $0.0000835
-3.30%
$83,542 $1,476
May 8, 2025 $0.0000864
-3.44%
$86,407 $336
May 7, 2025 $0.0000895
+5.47%
$89,506 $34
May 6, 2025 $0.0000849
-3.10%
$84,886 $529
May 5, 2025 $0.0000788
-4.60%
$78,800 $2,196
May 4, 2025 $0.0000826
-21.85%
$82,600 $52,264
May 3, 2025 $0.000106
-1.95%
$105,700 $30
May 2, 2025 $0.000108
+0.94%
$107,800 $95
May 1, 2025 $0.000107
+2.10%
$106,800 $20
Apr 30, 2025 $0.000105
+2.55%
$104,600 $176
Apr 29, 2025 $0.0000939
+0.32%
$93,900 $64
Apr 28, 2025 $0.0000936
-10.52%
$93,600 $1,063
Apr 27, 2025 $0.000105
+7.50%
$104,600 $155
Apr 26, 2025 $0.0000973
-3.95%
$97,300 $395
Apr 25, 2025 $0.000101
+11.44%
$101,300 $1,030
Apr 24, 2025 $0.0000635
+0.79%
$-- $1,004
Apr 23, 2025 $0.000063
-28.73%
$63,000 $1,003
Apr 22, 2025 $0.0000884
+24.68%
$88,400 $50,033
Apr 21, 2025 $0.0000709
-12.25%
$70,900 $161
Apr 20, 2025 $0.0000808
-4.72%
$80,800 $15
Apr 19, 2025 $0.0000848
-8.32%
$84,800 $123
Apr 18, 2025 $0.0000925
+27.76%
$92,500 $247
Apr 17, 2025 $0.0000724
+1.54%
$72,400 $97
Apr 16, 2025 $0.0000713
-2.33%
$71,300 $22
Apr 15, 2025 $0.000073
-3.44%
$73,000 $87
Apr 14, 2025 $0.0000756
+0.67%
$75,600 $191
Apr 13, 2025 $0.0000751
-1.83%
$75,100 $455
Apr 12, 2025 $0.0000765
-5.67%
$76,500 $471
Apr 11, 2025 $0.0000811
-1.46%
$81,100 $285
Apr 10, 2025 $0.0000823
+4.57%
$82,300 $114
Apr 9, 2025 $0.0000787
+8.10%
$78,700 $51,154
Apr 8, 2025 $0.0000728
-0.95%
$72,800 $60
Apr 7, 2025 $0.0000735
+2.37%
$73,500 $329
Apr 6, 2025 $0.0000718
-4.39%
$71,800 $40
Apr 5, 2025 $0.0000751
-6.24%
$75,100 $295
Apr 4, 2025 $0.0000801
-11.10%
$80,100 $359
Apr 3, 2025 $0.0000901
+27.26%
$90,100 $50,392
Apr 2, 2025 $0.0000708
+25.09%
$70,800 $801
Apr 1, 2025 $0.0000566
-9.15%
$56,600 $553
Mar 31, 2025 $0.0000623
-6.32%
$62,300 $58
Mar 30, 2025 $0.0000665
+3.10%
$66,500 $9
Mar 29, 2025 $0.0000645
+12.96%
$64,500 $380
Mar 28, 2025 $0.0000571
-2.56%
$57,100 $50,112
Download