Aventis Metaverse Historical Data

AVTM
Download
Date Close Price change Market cap Trading volume
May 12 $0.0000758
-2.60%
$-- $816
May 5 $0.0000814
-1.45%
$77,848 $4,951
Apr 28 $0.0000826
-21.03%
$82,600 $53,713
Apr 21 $0.000105
+29.46%
$104,600 $53,782
Apr 14 $0.0000848
+12.92%
$80,800 $767
Apr 7 $0.0000765
+6.55%
$75,100 $52,414
Mar 31 $0.0000751
+12.93%
$71,800 $52,459
Mar 24 $0.0000645
+0.00%
$66,500 $51,781
Mar 17 $0.0000605
-2.58%
$64,500 $50,967
Mar 10 $0.0000586
-17.93%
$62,100 $50,575
Mar 3 $0.0000687
-12.48%
$71,400 $3,532
Feb 24 $0.0000785
-2.00%
$78,500 $2,169
Feb 17 $0.0000943
+19.67%
$80,100 $15,790
Feb 10 $0.0000853
-3.40%
$78,800 $53,852
Feb 3 $0.0000618
-35.62%
$88,300 $2,489
Jan 27 $0.000096
-8.66%
$96,000 $102,798
Jan 20 $0.000112
+1.72%
$105,100 $10,258
Jan 13 $0.000137
+20.97%
$110,400 $63,421
Jan 6 $0.000111
-34.22%
$113,500 $11,662
Dec 30 $0.000192
+65.03%
$168,600 $54,404
Dec 23 $0.00012
-28.01%
$116,400 $4,297
Dec 16 $0.000162
-19.10%
$166,700 $11,411
Dec 9 $0.0002
-33.43%
$200,000 $60,110
Dec 2 $0.000248
+45.71%
$301,200 $16,902
Nov 25 $0.00017
+44.07%
$170,000 $64,185
Nov 18 $0.000135
+4.64%
$118,000 $62,980
Nov 11 $0.000132
-37.75%
$129,300 $10,704
Nov 4 $0.000181
+36.79%
$212,200 $56,543
Oct 28 $0.000132
-7.82%
$132,100 $20,606
Oct 21 $0.000138
-19.51%
$143,300 $79,445
Oct 14 $0.000171
+3.76%
$171,200 $19,624
Oct 7 $0.00016
-9.08%
$165,000 $4,885
Sep 30 $0.000172
-1.15%
$176,300 $112,834
Sep 23 $0.000183
+0.44%
$173,800 $79,943
Sep 16 $0.000229
-7.03%
$181,800 $140,857
Sep 9 $0.000234
-4.99%
$246,200 $68,084
Sep 2 $0.000246
+21.46%
$246,499 $20,589
Aug 26 $0.000202
-36.91%
$202,400 $33,667
Aug 19 $0.000322
+43.18%
$320,791 $31,499
Aug 12 $0.000239
-7.82%
$225,100 $245,119
Aug 5 $0.000276
+3.87%
$259,600 $197,211
Jul 29 $0.000429
-4.67%
$266,000 $210
Jul 22 $0.000452
-23.31%
$450,000 $359,691
Jul 15 $0.000579
+103.95%
$590,000 $398,583
Jul 8 $0.000254
-12.40%
$284,000 $819,139
Jul 1 $0.000267
-10.78%
$290,500 $592,629
Jun 24 $0.000435
+91.88%
$277,500 $101,841
Jun 17 $0.000236
-38.46%
$226,900 $352,889
Jun 10 $0.000415
-4.33%
$383,500 $433,721
Jun 3 $0.000428
-30.64%
$429,100 $458,583
Download