Aventus Historical Data

AVT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 3.33
+7.57%
$ 35.53 million $ 607,433
Dec 10, 2024 $ 3.09
-7.28%
$ 33.03 million $ 540,337
Dec 9, 2024 $ 3.34
-9.09%
$ 35.62 million $ 680,785
Dec 8, 2024 $ 3.67
-2.35%
$ 39.18 million $ 511,030
Dec 7, 2024 $ 3.77
-2.49%
$ 40.23 million $ 1.78 million
Dec 6, 2024 $ 3.86
+23.30%
$ 41.25 million $ 2.95 million
Dec 5, 2024 $ 3.13
-3.19%
$ 33.46 million $ 1.6 million
Dec 4, 2024 $ 3.24
+2.16%
$ 34.56 million $ 810,420
Dec 3, 2024 $ 3.17
+9.26%
$ 33.83 million $ 1.14 million
Dec 2, 2024 $ 2.9
-2.00%
$ 30.96 million $ 350,336
Dec 1, 2024 $ 2.96
+2.33%
$ 31.59 million $ 433
Nov 30, 2024 $ 2.89
-1.83%
$ 30.79 million $ 10,416
Nov 29, 2024 $ 2.95
-4.11%
$ 31.46 million $ 29,511
Nov 28, 2024 $ 2.93
+6.23%
$ 31.3 million $ 28,552
Nov 27, 2024 $ 2.76
+2.68%
$ 29.5 million $ 18,197
Nov 26, 2024 $ 2.69
-4.69%
$ 28.73 million $ 6,451
Nov 25, 2024 $ 2.82
+20.24%
$ 30.15 million $ 26,057
Nov 24, 2024 $ 2.35
-2.13%
$ 25.08 million $ 2,902
Nov 23, 2024 $ 2.4
+8.66%
$ 25.62 million $ 5,237
Nov 22, 2024 $ 2.21
-4.18%
$ 23.58 million $ 14,452
Nov 21, 2024 $ 2.34
+7.22%
$ 24.9 million $ 3,251
Nov 20, 2024 $ 2.18
-14.47%
$ 23.26 million $ 1,042
Nov 19, 2024 $ 2.56
+13.86%
$ 27.32 million $ 17,521
Nov 18, 2024 $ 2.25
+4.77%
$ 24 million $ 4,895
Nov 17, 2024 $ 2.15
-3.02%
$ 22.9 million $ 10,209
Nov 16, 2024 $ 2.21
+16.67%
$ 23.62 million $ 2,807
Nov 15, 2024 $ 1.9
-7.50%
$ 20.24 million $ 178,544
Nov 14, 2024 $ 2.05
-1.93%
$ 21.88 million $ 99,299
Nov 13, 2024 $ 2.11
-7.41%
$ 22.54 million $ 45,787
Nov 12, 2024 $ 2.28
-8.70%
$ 24.35 million $ 4,476
Nov 11, 2024 $ 2.67
+8.23%
$ 28.5 million $ 9,047
Nov 10, 2024 $ 2.47
+5.02%
$ 26.34 million $ 21,764
Nov 9, 2024 $ 2.35
-11.76%
$ 25.1 million $ 16,529
Nov 8, 2024 $ 2.66
+21.33%
$ 28.41 million $ 13,412
Nov 7, 2024 $ 2.19
+5.28%
$ 23.42 million $ 4,745
Nov 6, 2024 $ 2.09
-3.45%
$ 22.32 million $ 10,178
Nov 5, 2024 $ 2.17
+12.01%
$ 23.11 million $ 15,170
Nov 4, 2024 $ 1.93
+2.93%
$ 20.63 million $ 724
Nov 3, 2024 $ 1.88
-4.10%
$ 20.05 million $ 75,286
Nov 2, 2024 $ 1.96
-1.84%
$ 20.9 million $ 9,857
Nov 1, 2024 $ 2.13
+8.92%
$ 22.71 million $ 6,033
Oct 31, 2024 $ 2
-5.59%
$ 21.33 million $ 7,804
Oct 30, 2024 $ 2.1
-0.14%
$ 22.39 million $ 3,023
Oct 29, 2024 $ 2.1
+1.22%
$ 22.42 million $ 5,725
Oct 28, 2024 $ 2.07
-2.03%
$ 22.15 million $ 4,845
Oct 27, 2024 $ 2.12
+7.20%
$ 22.61 million $ 3,156
Oct 26, 2024 $ 1.98
+0.99%
$ 21.09 million $ 3,905
Oct 25, 2024 $ 1.96
-8.90%
$ 20.88 million $ 3,464
Oct 24, 2024 $ 2.15
+4.59%
$ 22.92 million $ 888
Oct 23, 2024 $ 2.05
-1.12%
$ 21.91 million $ 3,582