Aventus Historical Data

AVT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 2.19
+5.27%
$ 23.32 million $ 126,902
Jul 13, 2024 $ 2.08
+2.46%
$ 22.16 million $ 305,798
Jul 12, 2024 $ 2.03
+7.41%
$ 21.62 million $ 642,051
Jul 11, 2024 $ 1.89
-5.03%
$ 20.13 million $ 255,765
Jul 10, 2024 $ 1.98
-6.60%
$ 21.09 million $ 134,780
Jul 9, 2024 $ 2.12
+5.47%
$ 22.58 million $ 112,440
Jul 8, 2024 $ 2.01
-3.36%
$ 21.41 million $ 182,364
Jul 7, 2024 $ 2.08
+2.47%
$ 22.16 million $ 270,198
Jul 6, 2024 $ 2.03
+3.04%
$ 21.62 million $ 78,478
Jul 5, 2024 $ 1.98
-2.46%
$ 21.09 million $ 127,428
Jul 4, 2024 $ 2.03
-17.79%
$ 21.62 million $ 212,700
Jul 3, 2024 $ 2.44
+16.19%
$ 25.99 million $ 446,062
Jul 2, 2024 $ 2.1
-2.77%
$ 22.37 million $ 46,919
Jul 1, 2024 $ 2.14
+0.37%
$ 22.79 million $ 148,916
Jun 30, 2024 $ 2.14
+3.85%
$ 22.8 million $ 92,015
Jun 29, 2024 $ 2.05
-8.81%
$ 21.86 million $ 157,611
Jun 28, 2024 $ 2.27
+8.61%
$ 24.18 million $ 376,521
Jun 27, 2024 $ 2.08
+1.38%
$ 22.16 million $ 76,234
Jun 26, 2024 $ 2.05
-3.15%
$ 21.85 million $ 142,257
Jun 25, 2024 $ 2.12
-0.04%
$ 22.56 million $ 59,460
Jun 24, 2024 $ 2.12
-4.75%
$ 22.57 million $ 104,523
Jun 23, 2024 $ 2.22
-1.99%
$ 23.7 million $ 164,955
Jun 22, 2024 $ 2.27
+5.09%
$ 24.18 million $ 94,470
Jun 21, 2024 $ 2.16
-0.46%
$ 23.01 million $ 46,960
Jun 20, 2024 $ 2.17
-2.65%
$ 23.11 million $ 104,518
Jun 19, 2024 $ 2.23
+2.71%
$ 23.74 million $ 105,069
Jun 18, 2024 $ 2.17
-10.69%
$ 23.12 million $ 209,062
Jun 17, 2024 $ 2.43
-4.32%
$ 25.88 million $ 243,780
Jun 16, 2024 $ 2.54
+1.27%
$ 27.05 million $ 174,537
Jun 15, 2024 $ 2.51
+1.52%
$ 26.71 million $ 65,078
Jun 14, 2024 $ 2.47
-3.79%
$ 26.31 million $ 77,111
Jun 13, 2024 $ 2.57
-9.67%
$ 27.35 million $ 171,734
Jun 12, 2024 $ 2.84
+11.91%
$ 30.28 million $ 622,158
Jun 11, 2024 $ 2.54
-10.77%
$ 27.06 million $ 279,501
Jun 10, 2024 $ 2.85
-3.85%
$ 30.32 million $ 128,076
Jun 9, 2024 $ 2.96
+0.05%
$ 31.54 million $ 181,738
Jun 8, 2024 $ 2.96
-1.65%
$ 31.52 million $ 118,803
Jun 7, 2024 $ 3.01
-4.86%
$ 32.05 million $ 336,088
Jun 6, 2024 $ 3.16
-1.16%
$ 33.69 million $ 203,308
Jun 5, 2024 $ 3.2
+0.63%
$ 34.08 million $ 136,296
Jun 4, 2024 $ 3.18
+0.60%
$ 33.87 million $ 193,100
Jun 3, 2024 $ 3.16
-1.16%
$ 33.66 million $ 181,003
Jun 2, 2024 $ 3.19
-3.37%
$ 33.96 million $ 91,909
Jun 1, 2024 $ 3.3
+5.10%
$ 35.14 million $ 267,076
May 31, 2024 $ 3.14
-2.81%
$ 33.44 million $ 141,421
May 30, 2024 $ 3.23
-0.63%
$ 34.41 million $ 112,180
May 29, 2024 $ 3.25
-4.02%
$ 34.53 million $ 258,175
May 28, 2024 $ 3.39
-2.59%
$ 36.07 million $ 205,790
May 27, 2024 $ 3.47
+2.45%
$ 36.93 million $ 238,027
May 26, 2024 $ 3.38
-3.83%
$ 36.05 million $ 228,521