Aventus Historical Data

AVT Page 18
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $3.09
-2.52%
$32.91 million $146,621
May 13, 2024 $3.17
-3.33%
$33.76 million $279,169
May 12, 2024 $3.28
-0.32%
$34.93 million $155,916
May 11, 2024 $3.29
-1.09%
$35.02 million $112,762
May 10, 2024 $3.33
-1.05%
$35.4 million $199,657
May 9, 2024 $3.36
+2.47%
$35.78 million $250,779
May 8, 2024 $3.28
-4.97%
$34.92 million $403,899
May 7, 2024 $3.46
-5.95%
$36.85 million $417,382
May 6, 2024 $3.68
-2.04%
$39.18 million $1.35 million
May 5, 2024 $3.76
+13.61%
$39.99 million $1.56 million
May 4, 2024 $3.31
+2.97%
$35.2 million $300,369
May 3, 2024 $3.21
+1.71%
$34.19 million $463,586
May 2, 2024 $3.13
+2.26%
$33.32 million $338,658
May 1, 2024 $3.04
-4.04%
$32.37 million $610,405
Apr 30, 2024 $3.17
-8.38%
$33.73 million $543,776
Apr 29, 2024 $3.45
-3.43%
$36.72 million $362,765
Apr 28, 2024 $3.57
-1.41%
$38.02 million $175,614
Apr 27, 2024 $3.62
-5.41%
$38.57 million $312,791
Apr 26, 2024 $3.84
-0.23%
$40.87 million $457,717
Apr 25, 2024 $3.85
+6.89%
$40.97 million $822,585
Apr 24, 2024 $3.6
-8.45%
$38.33 million $577,574
Apr 23, 2024 $3.93
-2.69%
$41.86 million $1.57 million
Apr 22, 2024 $4.04
+14.49%
$43.02 million $1.16 million
Apr 21, 2024 $3.53
-3.30%
$37.58 million $510,255
Apr 20, 2024 $3.66
+3.60%
$38.96 million $508,873
Apr 19, 2024 $3.53
-6.73%
$37.61 million $813,035
Apr 18, 2024 $3.79
+14.09%
$40.32 million $2.76 million
Apr 17, 2024 $3.32
+6.09%
$35.34 million $1.06 million
Apr 16, 2024 $3.12
-3.85%
$33.22 million $649,990
Apr 15, 2024 $3.25
-7.14%
$34.63 million $605,335
Apr 14, 2024 $3.49
-0.65%
$37.19 million $576,956
Apr 13, 2024 $3.56
-3.03%
$37.85 million $983,795
Apr 12, 2024 $3.68
-11.22%
$39.13 million $891,171
Apr 11, 2024 $4.14
+0.58%
$44.07 million $667,938
Apr 10, 2024 $4.12
+0.90%
$43.82 million $779,721
Apr 9, 2024 $4.08
-9.10%
$43.43 million $730,501
Apr 8, 2024 $4.49
+6.88%
$47.78 million $1.49 million
Apr 7, 2024 $4.2
+1.56%
$44.7 million $811,745
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