Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 2.07
-1.90%
$ 22.15 million $ 764
Oct 21, 2024 $ 2.11
+0.80%
$ 22.57 million $ 1,441
Oct 20, 2024 $ 2.1
-7.41%
$ 22.39 million $ 3,410
Oct 19, 2024 $ 2.27
-5.11%
$ 24.19 million $ 3,153
Oct 18, 2024 $ 2.39
+19.45%
$ 25.5 million $ 12,168
Oct 17, 2024 $ 2
+0.05%
$ 21.35 million $ 319
Oct 16, 2024 $ 2
-0.86%
$ 21.34 million $ 5,187
Oct 15, 2024 $ 2.01
-4.29%
$ 21.51 million $ 1,715
Oct 14, 2024 $ 2.09
+2.53%
$ 22.29 million $ 1,275
Oct 13, 2024 $ 2.04
-1.10%
$ 21.73 million $ 266
Oct 12, 2024 $ 2.06
-2.50%
$ 21.98 million $ 1,880
Oct 11, 2024 $ 2.09
+2.93%
$ 22.28 million $ 3,246
Oct 10, 2024 $ 2.03
-0.74%
$ 21.65 million $ 29,206
Oct 9, 2024 $ 2.04
-2.44%
$ 21.81 million $ 355
Oct 8, 2024 $ 2.09
+0.48%
$ 22.35 million $ 146
Oct 7, 2024 $ 2.09
-4.72%
$ 22.26 million $ 2,683
Oct 6, 2024 $ 2.19
-4.45%
$ 23.36 million $ 12,340
Oct 5, 2024 $ 2.24
+21.10%
$ 23.87 million $ 38,433
Oct 4, 2024 $ 1.85
-7.18%
$ 19.72 million $ 15,035
Oct 3, 2024 $ 1.99
+0.84%
$ 21.25 million $ 1,083
Oct 2, 2024 $ 1.97
-1.84%
$ 21.07 million $ 3,557
Oct 1, 2024 $ 2.05
-8.47%
$ 21.9 million $ 1,516
Sep 30, 2024 $ 2.24
+2.00%
$ 23.93 million $ 782
Sep 29, 2024 $ 2.2
-0.86%
$ 23.46 million $ 1,313
Sep 28, 2024 $ 2.22
+0.77%
$ 23.66 million $ 88
Sep 27, 2024 $ 2.2
+4.27%
$ 23.48 million $ 1,689
Sep 26, 2024 $ 2.11
-3.83%
$ 22.52 million $ 59
Sep 25, 2024 $ 2.19
+4.13%
$ 23.42 million $ 328
Sep 24, 2024 $ 2.11
+0.38%
$ 22.49 million $ 457
Sep 23, 2024 $ 2.1
-2.28%
$ 22.4 million $ 11
Sep 22, 2024 $ 2.15
-5.29%
$ 22.93 million $ 280
Sep 21, 2024 $ 2.27
+5.20%
$ 24.19 million $ 1,968
Sep 20, 2024 $ 2.15
+2.09%
$ 22.99 million $ 1,102
Sep 19, 2024 $ 2.11
+1.64%
$ 22.52 million $ 1,719
Sep 18, 2024 $ 2.08
+1.27%
$ 22.16 million $ 10
Sep 17, 2024 $ 2.05
+0.15%
$ 21.88 million $ 296
Sep 16, 2024 $ 2.05
+0.00%
$ 21.85 million $ 347
Sep 15, 2024 $ 2.05
-2.43%
$ 21.85 million $ 70
Sep 14, 2024 $ 2.1
+0.00%
$ 22.39 million $ 1,924
Sep 13, 2024 $ 2.1
+4.64%
$ 22.39 million $ 97
Sep 12, 2024 $ 2
+2.40%
$ 21.4 million $ 1,191
Sep 11, 2024 $ 1.96
-5.41%
$ 20.9 million $ 71,263
Sep 10, 2024 $ 2.07
-0.96%
$ 22.1 million $ 145,331
Sep 9, 2024 $ 2.09
+6.63%
$ 22.31 million $ 222,178
Sep 8, 2024 $ 1.96
+3.15%
$ 20.92 million $ 105,495
Sep 7, 2024 $ 1.9
+1.60%
$ 20.24 million $ 52,587
Sep 6, 2024 $ 1.87
-2.59%
$ 19.92 million $ 106,315
Sep 5, 2024 $ 1.92
-4.95%
$ 20.45 million $ 134,028
Sep 4, 2024 $ 2.02
+2.02%
$ 21.52 million $ 276,129
Sep 3, 2024 $ 1.98
-2.45%
$ 21.09 million $ 84,407