Aventus Historical Data

AVT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 4.16
-0.62%
$ 44.28 million $ 589,394
Apr 5, 2024 $ 4.19
-4.47%
$ 44.56 million $ 781,444
Apr 4, 2024 $ 4.37
-0.42%
$ 46.54 million $ 832,792
Apr 3, 2024 $ 4.38
-2.91%
$ 46.55 million $ 1.3 million
Apr 2, 2024 $ 4.51
-5.95%
$ 47.94 million $ 1.26 million
Apr 1, 2024 $ 4.79
+1.94%
$ 50.97 million $ 1.62 million
Mar 31, 2024 $ 4.73
-0.85%
$ 50.32 million $ 2.71 million
Mar 30, 2024 $ 4.78
-3.93%
$ 50.86 million $ 3.47 million
Mar 29, 2024 $ 4.98
-14.18%
$ 52.94 million $ 3.6 million
Mar 28, 2024 $ 5.79
+1.36%
$ 61.6 million $ 1.26 million
Mar 27, 2024 $ 5.71
-3.24%
$ 60.77 million $ 1.12 million
Mar 26, 2024 $ 5.9
-2.59%
$ 62.81 million $ 1.85 million
Mar 25, 2024 $ 6.06
-3.77%
$ 64.48 million $ 2.33 million
Mar 24, 2024 $ 6.28
-9.68%
$ 66.8 million $ 3.93 million
Mar 23, 2024 $ 7
+36.42%
$ 74.46 million $ 7.38 million
Mar 22, 2024 $ 5.13
+2.16%
$ 54.58 million $ 656,102
Mar 21, 2024 $ 5
-11.02%
$ 53.22 million $ 1.21 million
Mar 20, 2024 $ 5.6
+8.45%
$ 59.61 million $ 891,733
Mar 19, 2024 $ 5.18
-14.46%
$ 55.06 million $ 1.47 million
Mar 18, 2024 $ 6.05
-1.69%
$ 64.37 million $ 1.55 million
Mar 17, 2024 $ 6.12
+16.40%
$ 65.09 million $ 2.39 million
Mar 16, 2024 $ 5.27
-14.85%
$ 56.02 million $ 2.6 million
Mar 15, 2024 $ 6.18
-6.75%
$ 65.79 million $ 4.63 million
Mar 14, 2024 $ 6.52
-3.17%
$ 69.36 million $ 13.77 million
Mar 13, 2024 $ 6.71
+30.31%
$ 71.34 million $ 13.26 million
Mar 12, 2024 $ 5.13
-14.23%
$ 54.55 million $ 5.02 million
Mar 11, 2024 $ 6.02
-10.18%
$ 64.07 million $ 9.19 million
Mar 10, 2024 $ 6.7
+6.08%
$ 71.23 million $ 47.95 million
Mar 9, 2024 $ 6.35
+175.67%
$ 67.55 million $ 40.81 million
Mar 8, 2024 $ 2.29
+5.41%
$ 24.41 million $ 1.82 million
Mar 7, 2024 $ 2.18
-5.72%
$ 23.16 million $ 512,314
Mar 6, 2024 $ 2.31
+8.60%
$ 24.56 million $ 911,919
Mar 5, 2024 $ 2.13
+2.08%
$ 22.62 million $ 1.44 million
Mar 4, 2024 $ 2.08
-3.71%
$ 22.16 million $ 459,097
Mar 3, 2024 $ 2.17
+1.17%
$ 23.1 million $ 326,646
Mar 2, 2024 $ 2.15
-2.55%
$ 22.82 million $ 327,331
Mar 1, 2024 $ 2.2
+1.95%
$ 23.42 million $ 303,156
Feb 29, 2024 $ 2.16
-1.28%
$ 22.97 million $ 616,840
Feb 28, 2024 $ 2.16
-1.02%
$ 22.96 million $ 614,445
Feb 27, 2024 $ 2.18
-7.12%
$ 23.2 million $ 922,673
Feb 26, 2024 $ 2.35
-5.31%
$ 24.98 million $ 1.82 million
Feb 25, 2024 $ 2.46
+23.55%
$ 26.18 million $ 3.33 million
Feb 24, 2024 $ 1.99
+8.21%
$ 21.19 million $ 911,563
Feb 23, 2024 $ 1.82
-21.28%
$ 19.39 million $ 1.69 million
Feb 22, 2024 $ 2.32
-17.94%
$ 24.63 million $ 4.59 million
Feb 21, 2024 $ 2.85
+77.24%
$ 30.32 million $ 10.94 million
Feb 20, 2024 $ 1.61
+3.75%
$ 17.11 million $ 316,331
Feb 19, 2024 $ 1.55
+4.25%
$ 16.49 million $ 260,327
Feb 18, 2024 $ 1.49
+2.26%
$ 15.82 million $ 60,791
Feb 17, 2024 $ 1.45
-0.41%
$ 15.47 million $ 79,799