Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $1.39
-1.98%
$14.9 million $481,052
Jun 17, 2025 $1.42
-1.10%
$15.17 million $396,256
Jun 16, 2025 $1.44
-2.33%
$15.34 million $423,486
Jun 15, 2025 $1.47
-2.48%
$15.71 million $395,153
Jun 14, 2025 $1.51
+3.51%
$16.11 million $498,570
Jun 13, 2025 $1.46
-5.92%
$15.56 million $497,936
Jun 12, 2025 $1.55
-6.85%
$16.53 million $620,183
Jun 11, 2025 $1.66
+4.29%
$17.75 million $882,175
Jun 10, 2025 $1.59
-1.04%
$17 million $449,168
Jun 9, 2025 $1.61
+3.83%
$17.18 million $340,337
Jun 8, 2025 $1.55
-2.23%
$16.54 million $374,703
Jun 7, 2025 $1.59
+2.14%
$16.95 million $504,486
Jun 6, 2025 $1.55
+2.20%
$16.59 million $383,324
Jun 5, 2025 $1.52
-3.44%
$16.24 million $365,466
Jun 4, 2025 $1.57
-2.59%
$16.81 million $282,380
Jun 3, 2025 $1.62
-0.42%
$17.26 million $353,145
Jun 2, 2025 $1.62
+3.05%
$17.35 million $318,772
Jun 1, 2025 $1.58
-0.17%
$16.84 million $404,963
May 31, 2025 $1.58
-0.18%
$16.87 million $407,901
May 30, 2025 $1.58
-3.46%
$16.91 million $486,695
May 29, 2025 $1.64
-2.94%
$17.51 million $263,964
May 28, 2025 $1.69
-1.26%
$18.02 million $314,283
May 27, 2025 $1.71
+1.53%
$18.25 million $425,662
May 26, 2025 $1.68
-2.03%
$17.97 million $379,142
May 25, 2025 $1.72
+0.86%
$18.34 million $446,029
May 24, 2025 $1.7
+0.55%
$18.19 million $371,403
May 23, 2025 $1.69
-4.24%
$18.09 million $529,312
May 22, 2025 $1.77
+3.06%
$18.9 million $264,068
May 21, 2025 $1.72
+0.26%
$18.34 million $375,130
May 20, 2025 $1.71
+0.40%
$18.29 million $461,361
May 19, 2025 $1.71
-5.08%
$18.22 million $462,552
May 18, 2025 $1.8
+2.50%
$19.19 million $288,882
May 17, 2025 $1.75
-4.40%
$18.72 million $386,679
May 16, 2025 $1.83
-7.68%
$19.56 million $295,011
May 15, 2025 $1.98
+1.26%
$21.18 million $442,749
May 14, 2025 $1.96
+4.36%
$20.92 million $84,347
May 13, 2025 $1.88
+5.14%
$20.04 million $33,049
May 12, 2025 $1.78
-2.74%
$19.06 million $31,167
May 11, 2025 $1.83
-3.91%
$19.6 million $23,369
May 10, 2025 $1.91
+3.66%
$20.4 million $187,456
May 9, 2025 $1.84
-0.67%
$19.68 million $117,649
May 8, 2025 $1.85
+6.60%
$19.81 million $181,800
May 7, 2025 $1.74
+1.75%
$18.58 million $57,485
May 6, 2025 $1.71
-3.08%
$18.26 million $83,500
May 5, 2025 $1.76
+2.95%
$18.84 million $63,779
May 4, 2025 $1.71
-2.36%
$18.31 million $73,538
May 3, 2025 $1.75
+2.47%
$18.75 million $48,534
May 2, 2025 $1.71
-2.71%
$18.29 million $86,426
May 1, 2025 $1.76
+3.32%
$18.8 million $84,677
Apr 30, 2025 $1.7
-2.07%
$18.12 million $78,460