Aventus Historical Data

AVT Page 14
Download
Date Close Price change Market cap Trading volume
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
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