Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Today $ 0.589
+0.00%
$ 4.72 million $ 37,250
Apr 17, 2026 $ 0.589
+2.21%
$ 4.72 million $ 37,551
Apr 16, 2026 $ 0.576
+1.09%
$ 4.62 million $ 21,926
Apr 15, 2026 $ 0.57
-1.20%
$ 4.57 million $ 55,366
Apr 14, 2026 $ 0.576
+1.38%
$ 4.62 million $ 39,105
Apr 13, 2026 $ 0.569
-2.38%
$ 4.55 million $ 35,374
Apr 12, 2026 $ 0.582
-0.67%
$ 4.67 million $ 17,868
Apr 11, 2026 $ 0.586
-1.90%
$ 4.7 million $ 33,360
Apr 10, 2026 $ 0.598
+2.16%
$ 4.79 million $ 47,255
Apr 9, 2026 $ 0.585
-0.67%
$ 4.69 million $ 31,398
Apr 8, 2026 $ 0.589
-1.51%
$ 4.72 million $ 26,210
Apr 7, 2026 $ 0.598
+2.24%
$ 4.79 million $ 32,135
Apr 6, 2026 $ 0.585
-0.44%
$ 4.69 million $ 16,606
Apr 5, 2026 $ 0.588
+2.33%
$ 4.71 million $ 36,016
Apr 4, 2026 $ 0.574
-0.19%
$ 4.6 million $ 32,229
Apr 3, 2026 $ 0.575
+1.47%
$ 4.61 million $ 42,270
Apr 2, 2026 $ 0.567
-2.03%
$ 4.54 million $ 24,687
Apr 1, 2026 $ 0.579
-0.27%
$ 4.64 million $ 23,245
Mar 31, 2026 $ 0.58
+0.81%
$ 4.65 million $ 22,152
Mar 30, 2026 $ 0.576
+1.54%
$ 4.61 million $ 19,955
Mar 29, 2026 $ 0.567
-2.63%
$ 4.57 million $ 46,672
Mar 28, 2026 $ 0.582
+0.19%
$ 4.69 million $ 18,008
Mar 27, 2026 $ 0.581
-3.99%
$ 4.68 million $ 23,715
Mar 26, 2026 $ 0.605
-3.12%
$ 4.88 million $ 37,093
Mar 25, 2026 $ 0.625
-0.02%
$ 5.03 million $ 16,173
Mar 24, 2026 $ 0.624
-0.73%
$ 5.03 million $ 18,109
Mar 23, 2026 $ 0.629
+1.69%
$ 5.06 million $ 23,216
Mar 22, 2026 $ 0.618
-2.11%
$ 4.98 million $ 17,794
Mar 21, 2026 $ 0.631
-0.39%
$ 5.09 million $ 14,514
Mar 20, 2026 $ 0.634
-0.75%
$ 5.12 million $ 10,557
Mar 19, 2026 $ 0.639
-5.55%
$ 5.14 million $ 33,077
Mar 18, 2026 $ 0.676
+0.11%
$ 5.45 million $ 34,866
Mar 17, 2026 $ 0.675
+1.98%
$ 5.44 million $ 33,503
Mar 16, 2026 $ 0.662
+2.40%
$ 5.34 million $ 52,330
Mar 15, 2026 $ 0.647
+4.67%
$ 5.21 million $ 43,604
Mar 14, 2026 $ 0.618
-0.90%
$ 4.98 million $ 57,154
Mar 13, 2026 $ 0.624
+2.43%
$ 5.02 million $ 59,234
Mar 12, 2026 $ 0.609
+5.01%
$ 4.9 million $ 69,788
Mar 11, 2026 $ 0.58
-8.32%
$ 4.73 million $ 92,888
Mar 10, 2026 $ 0.632
+1.53%
$ 5.09 million $ 21,159
Mar 9, 2026 $ 0.623
-2.38%
$ 5.02 million $ 119,290
Mar 8, 2026 $ 0.638
+0.32%
$ 6.82 million $ 397,753
Mar 7, 2026 $ 0.636
+4.49%
$ 6.79 million $ 55,841
Mar 6, 2026 $ 0.609
-1.14%
$ 6.5 million $ 43,746
Mar 5, 2026 $ 0.616
-2.98%
$ 6.58 million $ 34,925
Mar 4, 2026 $ 0.634
+4.54%
$ 6.78 million $ 47,856
Mar 3, 2026 $ 0.607
-2.33%
$ 6.48 million $ 111,161
Mar 2, 2026 $ 0.621
-1.09%
$ 6.64 million $ 47,864
Mar 1, 2026 $ 0.628
+0.40%
$ 6.71 million $ 41,215
Feb 28, 2026 $ 0.626
-1.27%
$ 6.69 million $ 81,115
Download