AVT - Aventus Historical Data - AVTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
AVT - Aventus (Cryptocurrency:AVTETH)
AVT - Aventus (Cryptocurrency:AVTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AVT - Aventus	AVTETH	Crypto	34,157,252	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.00112

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00112	0.00112	0.00112	0.00112	0.000346 - 0.002894

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	17:24:47	0.208859	0.00112	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	AVT	AVTEUR	AVTGBP	AVTBTC

AVTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001162	0.001392	0.001103	9.79	-0.000042	-3.57%
1 Month	0.001627	0.001627	0.000984	15.34	-0.000507	-31.15%
3 Months	0.000642	0.002894	0.000513	37.52	0.000478	74.49%
6 Months	0.000511	0.002894	0.000378	24.65	0.00061	119.39%
1 Year	0.000566	0.002894	0.000346	114.17	0.000554	97.85%
3 Years	0.000182	1,305,719,479.42	0.00000231	62,177.20	0.000939	516.35%
5 Years	0.001503	1,305,719,479.42	0.00000231	89,479.31	-0.000382	-25.43%

AVTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.00112	-0.000082	-6.82%	0.001221	0.001221	0.001103	7.00
Apr 26 2024	0.001203	-0.000036	-2.91%	0.001238	0.001238	0.001156	9.00
Apr 25 2024	0.001238	0.000092	8.02%	0.001147	0.001274	0.001143	10.00
Apr 24 2024	0.001147	-0.000096	-7.72%	0.001243	0.001243	0.001137	6.00
Apr 23 2024	0.001243	-0.000041	-3.19%	0.001284	0.001392	0.001243	20.00
Apr 22 2024	0.001284	0.000163	14.55%	0.001133	0.001297	0.001133	10.00
Apr 21 2024	0.001121	-0.000041	-3.53%	0.001162	0.001188	0.001121	4.00
Apr 20 2024	0.001162	-0.000014	-1.19%	0.001176	0.001184	0.00115	2.00
Apr 19 2024	0.001176	-0.000044	-3.61%	0.001219	0.001252	0.001176	8.00
Apr 18 2024	0.001219	0.000073	6.37%	0.001147	0.001411	0.001113	40.00
Apr 17 2024	0.001147	0.000136	13.49%	0.00101	0.001182	0.00101	19.00
Apr 16 2024	0.00101	-0.000049	-4.63%	0.001059	0.001072	0.001005	9.00
Apr 15 2024	0.001059	-0.000059	-5.28%	0.001109	0.001135	0.000984	22.00
Apr 14 2024	0.001118	-0.000029	-2.53%	0.001147	0.001203	0.001084	13.00
Apr 13 2024	0.001147	-0.000029	-2.47%	0.001176	0.00121	0.001111	36.00
Apr 12 2024	0.001176	0.000013	1.12%	0.001162	0.001289	0.001157	12.00
Apr 11 2024	0.001162	-0.000016	-1.36%	0.001179	0.001179	0.001145	13.00
Apr 10 2024	0.001179	-0.00001	-0.84%	0.001189	0.001192	0.00112	11.00
Apr 09 2024	0.001189	-0.000043	-3.49%	0.001225	0.001225	0.001189	4.00
Apr 08 2024	0.001232	-0.00000600	-0.48%	0.001246	0.00131	0.001232	7.00
Apr 07 2024	0.001239	0.000015	1.23%	0.001224	0.001258	0.001182	25.00
Apr 06 2024	0.001224	-0.000029	-2.31%	0.001253	0.001342	0.0012	21.00
Apr 05 2024	0.001253	-0.000096	-7.12%	0.001349	0.001363	0.001245	6.00
Apr 04 2024	0.001349	0.000013	0.97%	0.001337	0.00139	0.001326	3.00
Apr 03 2024	0.001337	-0.000031	-2.27%	0.001368	0.001393	0.001312	26.00
Apr 02 2024	0.001368	-0.00026	-15.98%	0.001627	0.001627	0.001299	42.00
Apr 01 2024	0.001627	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Mar 31 2024	0.001627	0.00	0.00%	0.001627	0.001627	0.001627	0.00
Mar 30 2024	0.001627	0.00	0.00%	0.001627	0.001627	0.001627	0.00
Mar 29 2024	0.001627	-0.00000600	-0.37%	0.001633	0.001744	0.00154	26.00
Mar 28 2024	0.001633	-0.00000800	-0.49%	0.001639	0.001688	0.001564	40.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions