We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
AVT - Aventus | AVTUST | Crypto | 34,157,252 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.060 | 1.67% | 3.66 | 3.61 | 3.71 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
3.78 | 3.60 | 3.60 | 3.60 | 0.020700 - 11.95 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
GATE | 09:09:33 | 3.12 | 3.66 | UST |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
28 Apr 2024 | 3.60 | -0.030 | -0.83% | 3.59 | 3.90 | 1,711.00 |
27 Apr 2024 | 3.63 | -0.120 | -3.20% | 3.58 | 3.88 | 297.00 |
26 Apr 2024 | 3.75 | 0.150 | 4.17% | 3.33 | 4.30 | 3,436.00 |
25 Apr 2024 | 3.60 | -0.360 | -9.09% | 3.49 | 4.30 | 2,788.00 |
24 Apr 2024 | 3.96 | -0.100 | -2.46% | 3.82 | 4.46 | 994.00 |
23 Apr 2024 | 4.06 | 0.570 | 16.33% | 3.33 | 4.81 | 748.00 |
22 Apr 2024 | 3.49 | -0.150 | -4.12% | 3.44 | 4.39 | 1,287.00 |
21 Apr 2024 | 3.64 | 0.00 | 0.00% | 3.34 | 3.97 | 1,634.00 |
20 Apr 2024 | 3.64 | -0.110 | -2.93% | 3.58 | 3.91 | 2,263.00 |
19 Apr 2024 | 3.75 | 0.480 | 14.68% | 3.27 | 4.69 | 1,955.00 |
18 Apr 2024 | 3.27 | 0.150 | 4.81% | 3.00 | 3.60 | 4,402.00 |
17 Apr 2024 | 3.12 | -0.110 | -3.41% | 3.01 | 3.28 | 12,374.00 |
16 Apr 2024 | 3.23 | -0.380 | -10.53% | 3.18 | 4.05 | 2,101.00 |
15 Apr 2024 | 3.61 | 0.340 | 10.40% | 3.12 | 5.00 | 2,201.00 |
14 Apr 2024 | 3.27 | -0.420 | -11.38% | 2.24 | 5.00 | 3,278.00 |
13 Apr 2024 | 3.69 | -0.430 | -10.44% | 2.93 | 4.31 | 3,648.00 |
12 Apr 2024 | 4.12 | 0.020 | 0.49% | 3.66 | 5.09 | 1,882.00 |
11 Apr 2024 | 4.10 | -0.030 | -0.73% | 3.98 | 4.19 | 3,727.00 |
10 Apr 2024 | 4.13 | -0.350 | -7.81% | 4.10 | 4.49 | 4,045.00 |
09 Apr 2024 | 4.48 | 0.280 | 6.67% | 4.15 | 4.75 | 1,777.00 |
08 Apr 2024 | 4.20 | -0.480 | -10.26% | 3.97 | 4.68 | 1,153.00 |
07 Apr 2024 | 4.68 | 0.610 | 14.99% | 3.97 | 4.68 | 1,328.00 |
06 Apr 2024 | 4.07 | -0.420 | -9.35% | 3.92 | 4.87 | 2,545.00 |
05 Apr 2024 | 4.49 | 0.090 | 2.05% | 4.33 | 4.65 | 2,284.00 |
04 Apr 2024 | 4.40 | -0.140 | -3.08% | 4.33 | 5.09 | 1,162.00 |
03 Apr 2024 | 4.54 | -0.290 | -6.00% | 4.32 | 5.55 | 2,219.00 |
02 Apr 2024 | 4.83 | 0.160 | 3.43% | 4.51 | 5.07 | 986.00 |
01 Apr 2024 | 4.67 | -0.130 | -2.71% | 4.15 | 5.19 | 2,827.00 |
30 Mar 2024 | 4.80 | 0.120 | 2.56% | 4.52 | 5.68 | 7,015.00 |
29 Mar 2024 | 4.68 | -1.12 | -19.31% | 4.68 | 6.08 | 9,715.00 |
28 Mar 2024 | 5.80 | 0.090 | 1.58% | 5.51 | 6.57 | 7,385.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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