Aventus Historical Data

AVT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 1.46
-1.84%
$ 15.53 million $ 72,166
Feb 15, 2024 $ 1.49
-3.73%
$ 15.82 million $ 113,411
Feb 14, 2024 $ 1.55
+2.77%
$ 16.43 million $ 80,769
Feb 13, 2024 $ 1.5
-0.86%
$ 15.99 million $ 61,265
Feb 12, 2024 $ 1.52
+3.76%
$ 16.13 million $ 106,847
Feb 11, 2024 $ 1.46
+0.78%
$ 15.54 million $ 147,565
Feb 10, 2024 $ 1.45
-4.23%
$ 15.42 million $ 184,517
Feb 9, 2024 $ 1.51
+4.85%
$ 16.11 million $ 330,490
Feb 8, 2024 $ 1.44
+0.58%
$ 15.36 million $ 71,869
Feb 7, 2024 $ 1.43
+2.89%
$ 15.19 million $ 94,084
Feb 6, 2024 $ 1.39
-3.55%
$ 14.76 million $ 104,638
Feb 5, 2024 $ 1.44
-0.24%
$ 15.3 million $ 205,167
Feb 4, 2024 $ 1.44
-2.66%
$ 15.34 million $ 52,945
Feb 3, 2024 $ 1.48
+0.73%
$ 15.76 million $ 92,382
Feb 2, 2024 $ 1.47
-0.20%
$ 15.65 million $ 139,174
Feb 1, 2024 $ 1.47
+4.68%
$ 15.68 million $ 95,494
Jan 31, 2024 $ 1.41
-4.18%
$ 14.98 million $ 117,425
Jan 30, 2024 $ 1.47
-5.04%
$ 15.63 million $ 183,718
Jan 29, 2024 $ 1.55
+2.28%
$ 16.46 million $ 38,187
Jan 28, 2024 $ 1.51
-1.72%
$ 16.09 million $ 52,745
Jan 27, 2024 $ 1.54
-0.68%
$ 16.38 million $ 65,645
Jan 26, 2024 $ 1.55
+4.50%
$ 16.49 million $ 188,839
Jan 25, 2024 $ 1.48
+6.36%
$ 15.78 million $ 220,606
Jan 24, 2024 $ 1.4
-0.07%
$ 14.83 million $ 79,568
Jan 23, 2024 $ 1.4
-9.28%
$ 14.84 million $ 152,593
Jan 22, 2024 $ 1.54
-7.20%
$ 16.36 million $ 112,029
Jan 21, 2024 $ 1.66
+1.29%
$ 17.63 million $ 263,449
Jan 20, 2024 $ 1.64
+8.41%
$ 17.4 million $ 280,464
Jan 19, 2024 $ 1.51
+0.86%
$ 16.05 million $ 102,143
Jan 18, 2024 $ 1.5
-7.53%
$ 15.91 million $ 175,609
Jan 17, 2024 $ 1.62
-1.75%
$ 17.2 million $ 76,330
Jan 16, 2024 $ 1.65
-0.19%
$ 17.51 million $ 126,731
Jan 15, 2024 $ 1.65
-0.50%
$ 17.54 million $ 193,083
Jan 14, 2024 $ 1.66
-0.07%
$ 17.63 million $ 179,150
Jan 13, 2024 $ 1.66
-0.57%
$ 17.64 million $ 139,659
Jan 12, 2024 $ 1.67
-4.90%
$ 17.75 million $ 224,074
Jan 11, 2024 $ 1.76
-7.26%
$ 18.66 million $ 493,476
Jan 10, 2024 $ 1.89
+8.69%
$ 20.12 million $ 274,221
Jan 9, 2024 $ 1.74
-5.33%
$ 18.51 million $ 404,832
Jan 8, 2024 $ 1.84
-3.70%
$ 19.55 million $ 1.2 million
Jan 7, 2024 $ 1.89
+14.78%
$ 20.11 million $ 2.54 million
Jan 6, 2024 $ 1.65
+0.38%
$ 17.52 million $ 62,377
Jan 5, 2024 $ 1.64
-3.55%
$ 17.46 million $ 81,415
Jan 4, 2024 $ 1.7
+2.87%
$ 18.1 million $ 109,735
Jan 3, 2024 $ 1.66
-4.92%
$ 17.59 million $ 275,976
Jan 2, 2024 $ 1.74
+0.25%
$ 18.51 million $ 221,863
Jan 1, 2024 $ 1.75
-2.30%
$ 18.64 million $ 212,987
Dec 31, 2023 $ 1.79
+2.04%
$ 19.07 million $ 501,301
Dec 30, 2023 $ 1.76
-6.40%
$ 18.69 million $ 616,033
Dec 29, 2023 $ 1.88
-0.50%
$ 19.98 million $ 655,676