Aventus Historical Data

AVT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 2.03
+1.48%
$ 21.62 million $ 111,418
Sep 1, 2024 $ 2
+0.00%
$ 21.3 million $ 174,214
Aug 31, 2024 $ 2.01
+0.51%
$ 21.41 million $ 214,182
Aug 30, 2024 $ 2
-7.84%
$ 21.3 million $ 325,249
Aug 29, 2024 $ 2.17
+14.81%
$ 23.11 million $ 564,632
Aug 28, 2024 $ 1.89
-3.08%
$ 20.13 million $ 92,120
Aug 27, 2024 $ 1.95
-7.17%
$ 20.77 million $ 210,310
Aug 26, 2024 $ 2.11
-2.72%
$ 22.48 million $ 130,636
Aug 25, 2024 $ 2.17
-3.58%
$ 23.11 million $ 143,444
Aug 24, 2024 $ 2.25
+1.82%
$ 23.97 million $ 529,327
Aug 23, 2024 $ 2.21
-0.90%
$ 23.54 million $ 805,278
Aug 22, 2024 $ 2.24
-23.03%
$ 23.86 million $ 2.89 million
Aug 21, 2024 $ 2.91
+73.59%
$ 31 million $ 2.06 million
Aug 20, 2024 $ 1.68
+1.62%
$ 17.86 million $ 46,690
Aug 19, 2024 $ 1.65
+2.46%
$ 17.57 million $ 57,849
Aug 18, 2024 $ 1.61
-2.42%
$ 17.15 million $ 66,509
Aug 17, 2024 $ 1.65
-1.20%
$ 17.57 million $ 98,451
Aug 16, 2024 $ 1.67
-5.09%
$ 17.79 million $ 175,778
Aug 15, 2024 $ 1.76
-1.17%
$ 18.74 million $ 40,822
Aug 14, 2024 $ 1.82
-2.15%
$ 19.39 million $ 64,473
Aug 13, 2024 $ 1.86
-4.62%
$ 19.81 million $ 60,719
Aug 12, 2024 $ 1.95
+5.98%
$ 20.77 million $ 129,711
Aug 11, 2024 $ 1.84
+4.50%
$ 19.6 million $ 328,722
Aug 10, 2024 $ 1.76
+5.41%
$ 18.76 million $ 34,202
Aug 9, 2024 $ 1.67
-1.17%
$ 17.79 million $ 83,120
Aug 8, 2024 $ 1.69
+9.03%
$ 18 million $ 133,566
Aug 7, 2024 $ 1.55
-10.40%
$ 16.51 million $ 54,314
Aug 6, 2024 $ 1.73
+4.86%
$ 18.43 million $ 67,743
Aug 5, 2024 $ 1.65
-7.76%
$ 17.57 million $ 230,975
Aug 4, 2024 $ 1.79
-4.36%
$ 19.05 million $ 69,751
Aug 3, 2024 $ 1.87
-2.09%
$ 19.92 million $ 106,611
Aug 2, 2024 $ 1.91
-6.37%
$ 20.35 million $ 70,766
Aug 1, 2024 $ 2.05
-4.23%
$ 21.83 million $ 76,403
Jul 31, 2024 $ 2.12
+1.49%
$ 22.59 million $ 301,133
Jul 30, 2024 $ 2.1
+0.35%
$ 22.36 million $ 63,040
Jul 29, 2024 $ 2.09
-4.06%
$ 22.28 million $ 102,754
Jul 28, 2024 $ 2.18
-3.10%
$ 23.22 million $ 74,086
Jul 27, 2024 $ 2.25
+3.20%
$ 23.96 million $ 226,634
Jul 26, 2024 $ 2.18
+4.31%
$ 23.22 million $ 128,760
Jul 25, 2024 $ 2.08
-0.48%
$ 22.16 million $ 91,842
Jul 24, 2024 $ 2.09
-2.34%
$ 22.26 million $ 77,730
Jul 23, 2024 $ 2.14
-6.95%
$ 22.8 million $ 198,865
Jul 22, 2024 $ 2.3
-2.55%
$ 24.5 million $ 85,410
Jul 21, 2024 $ 2.36
+2.61%
$ 25.14 million $ 114,167
Jul 20, 2024 $ 2.3
-2.17%
$ 24.5 million $ 93,841
Jul 19, 2024 $ 2.35
+0.90%
$ 25.04 million $ 240,269
Jul 18, 2024 $ 2.32
-4.52%
$ 24.71 million $ 332,312
Jul 17, 2024 $ 2.43
-3.57%
$ 25.88 million $ 312,874
Jul 16, 2024 $ 2.51
+10.09%
$ 26.74 million $ 1.26 million
Jul 15, 2024 $ 2.28
+3.65%
$ 24.29 million $ 228,870