Aventus Historical Data

AVT Page 16
Download
Date Close Price change Market cap Trading volume
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
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