Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.58
-7.27%
$ 4.65 million $ 1.67 million
Feb 2026 $ 0.626
-13.71%
$ 6.69 million $ 1.52 million
Jan 2026 $ 0.768
-8.37%
$ 7.75 million $ 1.65 million
Dec 2025 $ 0.822
-8.11%
$ 8.78 million $ 4.35 million
Nov 2025 $ 0.89
-33.03%
$ 9.56 million $ 1.85 million
Oct 2025 $ 1.38
-6.15%
$ 14.21 million $ 2.5 million
Sep 2025 $ 1.56
-6.02%
$ 15.72 million $ 3.59 million
Aug 2025 $ 1.67
-5.24%
$ 17.73 million $ 5.2 million
Jul 2025 $ 1.72
+27.62%
$ 18.83 million $ 18.64 million
Jun 2025 $ 1.34
-14.92%
$ 14.37 million $ 12.84 million
May 2025 $ 1.58
-7.29%
$ 16.87 million $ 7.76 million
Apr 2025 $ 1.7
-3.93%
$ 18.12 million $ 1.21 million
Mar 2025 $ 1.77
-24.37%
$ 18.85 million $ 352,685
Feb 2025 $ 2.33
-25.25%
$ 24.92 million $ 1.5 million
Jan 2025 $ 2.64
+16.67%
$ 33.34 million $ 4.95 million
Dec 2024 $ 2.35
-18.84%
$ 24.13 million $ 14.19 million
Nov 2024 $ 2.89
+48.07%
$ 30.79 million $ 692,351
Oct 2024 $ 2.1
-6.46%
$ 21.33 million $ 167,765
Sep 2024 $ 2.24
+12.10%
$ 23.93 million $ 1.5 million
Aug 2024 $ 2.01
-6.09%
$ 21.41 million $ 9.96 million
Jul 2024 $ 2.12
-0.54%
$ 22.59 million $ 7.02 million
Jun 2024 $ 2.14
-31.81%
$ 22.8 million $ 5.2 million
May 2024 $ 3.14
-0.94%
$ 33.44 million $ 11.97 million
Apr 2024 $ 3.17
-32.58%
$ 33.73 million $ 26.21 million
Mar 2024 $ 4.73
+118.95%
$ 50.32 million $ 179.15 million
Feb 2024 $ 2.16
+53.34%
$ 22.97 million $ 28.11 million
Jan 2024 $ 1.41
-21.51%
$ 14.98 million $ 8.84 million
Dec 2023 $ 1.79
+67.84%
$ 19.07 million $ 28.77 million
Nov 2023 $ 1.07
+43.98%
$ 11.34 million $ 12.32 million
Oct 2023 $ 0.743
-2.58%
$ 7.88 million $ 4.44 million
Sep 2023 $ 0.762
-4.28%
$ 8.09 million $ 4.69 million
Aug 2023 $ 0.796
-16.08%
$ 8.45 million $ 4.55 million
Jul 2023 $ 0.949
-6.29%
$ 10.07 million $ 4.65 million
Jun 2023 $ 1.01
-2.19%
$ 10.74 million $ 4.98 million
May 2023 $ 1.04
-2.56%
$ 10.95 million $ 10.94 million
Apr 2023 $ 1.06
-13.68%
$ 11.24 million $ 4.7 million
Mar 2023 $ 1.23
+2.07%
$ 13.02 million $ 20.35 million
Feb 2023 $ 1.21
-6.47%
$ 12.75 million $ 3.23 million
Jan 2023 $ 1.29
+12.19%
$ 13.63 million $ 2.97 million
Dec 2022 $ 1.15
-19.10%
$ 11.49 million $ 3.06 million
Nov 2022 $ 1.42
-4.74%
$ 14.2 million $ 6.17 million
Oct 2022 $ 1.49
+3.28%
$ 14.91 million $ 6.11 million
Sep 2022 $ 1.44
-4.97%
$ 14.44 million $ 6.04 million
Aug 2022 $ 1.52
-1.22%
$ 15.19 million $ 11.47 million
Jul 2022 $ 1.54
+7.10%
$ 15.38 million $ 21.19 million
Jun 2022 $ 1.44
+28.16%
$ 14.36 million $ 53.93 million
May 2022 $ 1.12
-39.35%
$ 11.21 million $ 644,091
Apr 2022 $ 1.85
-32.99%
$ 18.49 million $ 1.65 million
Mar 2022 $ 2.76
+13.28%
$ 27.6 million $ 1.13 million
Feb 2022 $ 2.43
-21.94%
$ 24.34 million $ 9.08 million
Download