Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Today $0.192
+0.04%
$1.63 million $19,256
Yesterday $0.191
-4.31%
$1.6 million $40,891
Sep 9, 2026 $0.199
-1.49%
$1.68 million $30,009
Sep 8, 2026 $0.202
+0.84%
$1.7 million $14,279
Sep 7, 2026 $0.201
-0.18%
$1.69 million $24,654
Sep 6, 2026 $0.201
-4.11%
$1.69 million $22,781
Sep 5, 2026 $0.21
+3.84%
$1.75 million $28,582
Sep 4, 2026 $0.202
+2.90%
$1.68 million $42,087
Sep 3, 2026 $0.196
-6.76%
$1.61 million $145,268
Sep 2, 2026 $0.21
+8.49%
$1.75 million $190,348
Sep 1, 2026 $0.194
-2.68%
$1.62 million $27,040
Aug 31, 2026 $0.199
+1.52%
$1.65 million $14,947
Aug 30, 2026 $0.196
-10.38%
$1.62 million $143,545
Aug 29, 2026 $0.219
+19.52%
$1.81 million $409,383
Aug 28, 2026 $0.183
-6.07%
$1.51 million $51,184
Aug 27, 2026 $0.195
-2.57%
$1.61 million $94,275
Aug 26, 2026 $0.2
+3.62%
$1.64 million $250,160
Aug 25, 2026 $0.193
+6.52%
$1.58 million $204,261
Aug 24, 2026 $0.181
-3.55%
$1.48 million $127,072
Aug 23, 2026 $0.188
-0.97%
$1.54 million $64,788
Aug 22, 2026 $0.19
-2.40%
$1.55 million $102,770
Aug 21, 2026 $0.195
-0.60%
$1.58 million $175,190
Aug 20, 2026 $0.196
+0.24%
$1.59 million $143,934
Aug 19, 2026 $0.195
-13.09%
$1.58 million $256,590
Aug 18, 2026 $0.225
-19.75%
$1.82 million $352,690
Aug 17, 2026 $0.28
-12.50%
$2.5 million $1.87 million
Aug 16, 2026 $0.32
-18.13%
$3.44 million $592,886
Aug 15, 2026 $0.391
-2.32%
$3.92 million $1,020
Aug 14, 2026 $0.4
-6.66%
$4.01 million $11,444
Aug 13, 2026 $0.429
+9.89%
$4.3 million $26,653
Aug 12, 2026 $0.39
-2.28%
$3.91 million $11,555
Aug 11, 2026 $0.399
+5.64%
$4 million $13,567
Aug 10, 2026 $0.378
-5.46%
$3.85 million $701
Aug 9, 2026 $0.4
+2.50%
$3.98 million $5,344
Aug 8, 2026 $0.39
+0.00%
$3.88 million $857
Aug 7, 2026 $0.39
+0.01%
$3.88 million $1,412
Aug 6, 2026 $0.39
-2.51%
$3.88 million $5,236
Aug 5, 2026 $0.4
+2.56%
$3.95 million $4,466
Aug 4, 2026 $0.39
-2.50%
$3.85 million $2,992
Aug 3, 2026 $0.4
+0.36%
$3.95 million $1,217
Aug 2, 2026 $0.399
+2.20%
$3.94 million $2,864
Aug 1, 2026 $0.39
-3.98%
$3.82 million $444
Jul 31, 2026 $0.406
-0.93%
$3.98 million $5,537
Jul 30, 2026 $0.41
+0.25%
$4.02 million $1,450
Jul 29, 2026 $0.409
-2.19%
$4.01 million $3,474
Jul 28, 2026 $0.418
-2.24%
$4.1 million $5,207
Jul 27, 2026 $0.428
+1.81%
$4.16 million $2,647
Jul 26, 2026 $0.42
+0.02%
$4.09 million $1,972
Jul 25, 2026 $0.42
-4.33%
$4.09 million $1,750
Jul 24, 2026 $0.439
+2.22%
$4.27 million $5,214
Download