Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Today $ 0.461
+0.00%
$ 4.42 million $ 9,127
Yesterday $ 0.47
-5.66%
$ 4.5 million $ 20,109
Jul 14, 2026 $ 0.498
+1.66%
$ 4.77 million $ 20,943
Jul 13, 2026 $ 0.49
-6.31%
$ 4.69 million $ 33,870
Jul 12, 2026 $ 0.523
+0.75%
$ 5 million $ 16,599
Jul 11, 2026 $ 0.519
+1.76%
$ 4.96 million $ 14,209
Jul 10, 2026 $ 0.51
-3.76%
$ 4.88 million $ 63,513
Jul 9, 2026 $ 0.53
+8.31%
$ 5.1 million $ 219,740
Jul 8, 2026 $ 0.471
-9.45%
$ 4.53 million $ 835
Jul 7, 2026 $ 0.52
+15.69%
$ 4.24 million $ 138,537
Jul 6, 2026 $ 0.449
+1.83%
$ 3.67 million $ 5,462
Jul 5, 2026 $ 0.441
-1.91%
$ 3.6 million $ 15,112
Jul 4, 2026 $ 0.45
-0.02%
$ 3.67 million $ 25,148
Jul 3, 2026 $ 0.45
+9.18%
$ 3.67 million $ 92,645
Jul 2, 2026 $ 0.412
+8.38%
$ 3.36 million $ 89,205
Jul 1, 2026 $ 0.38
-11.50%
$ 3.1 million $ 60,226
Jun 30, 2026 $ 0.43
+19.37%
$ 3.51 million $ 237,569
Jun 29, 2026 $ 0.36
+2.67%
$ 2.94 million $ 19,874
Jun 28, 2026 $ 0.351
-0.03%
$ 2.86 million $ 2,401
Jun 27, 2026 $ 0.351
-2.67%
$ 2.86 million $ 14,244
Jun 26, 2026 $ 0.36
+0.23%
$ 2.94 million $ 7,667
Jun 25, 2026 $ 0.36
-0.36%
$ 2.93 million $ 15,744
Jun 24, 2026 $ 0.361
-4.52%
$ 2.95 million $ 23,913
Jun 23, 2026 $ 0.378
-3.29%
$ 3.08 million $ 10,036
Jun 22, 2026 $ 0.391
+1.20%
$ 3.19 million $ 19,351
Jun 21, 2026 $ 0.386
-0.84%
$ 3.15 million $ 14,987
Jun 20, 2026 $ 0.389
-1.13%
$ 3.18 million $ 15,219
Jun 19, 2026 $ 0.394
+1.31%
$ 3.21 million $ 13,540
Jun 18, 2026 $ 0.389
-7.67%
$ 3.17 million $ 41,436
Jun 17, 2026 $ 0.421
-2.30%
$ 3.44 million $ 15,676
Jun 16, 2026 $ 0.431
+2.91%
$ 3.52 million $ 6,438
Jun 15, 2026 $ 0.419
-0.43%
$ 3.42 million $ 7,910
Jun 14, 2026 $ 0.421
+1.72%
$ 3.43 million $ 1,012
Jun 13, 2026 $ 0.413
-1.96%
$ 3.38 million $ 12,420
Jun 12, 2026 $ 0.422
+5.95%
$ 3.44 million $ 4,032
Jun 11, 2026 $ 0.398
-0.35%
$ 3.25 million $ 10,862
Jun 10, 2026 $ 0.399
-8.04%
$ 3.26 million $ 31,869
Jun 9, 2026 $ 0.434
-1.49%
$ 3.55 million $ 5,885
Jun 8, 2026 $ 0.441
+1.66%
$ 3.6 million $ 11,579
Jun 7, 2026 $ 0.434
+0.92%
$ 3.46 million $ 7,209
Jun 6, 2026 $ 0.43
+5.05%
$ 3.43 million $ 24,376
Jun 5, 2026 $ 0.409
-7.15%
$ 3.26 million $ 16,242
Jun 4, 2026 $ 0.441
-4.70%
$ 3.51 million $ 6,633
Jun 3, 2026 $ 0.462
-0.01%
$ 3.69 million $ 19,596
Jun 2, 2026 $ 0.462
-10.41%
$ 3.69 million $ 30,888
Jun 1, 2026 $ 0.516
-3.29%
$ 4.12 million $ 5,872
May 31, 2026 $ 0.534
-0.11%
$ 4.26 million $ 3,501
May 30, 2026 $ 0.534
+0.83%
$ 4.26 million $ 12,321
May 29, 2026 $ 0.53
+2.17%
$ 4.23 million $ 6,888
May 28, 2026 $ 0.519
-2.75%
$ 4.14 million $ 9,880
Download