Aventus Historical Data

AVT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 1.89
-2.38%
$ 20.08 million $ 1.52 million
Dec 27, 2023 $ 1.92
+6.72%
$ 20.4 million $ 841,821
Dec 26, 2023 $ 1.78
-7.93%
$ 18.87 million $ 429,349
Dec 25, 2023 $ 1.93
-3.77%
$ 20.5 million $ 775,359
Dec 24, 2023 $ 2
-5.92%
$ 21.3 million $ 1.55 million
Dec 23, 2023 $ 2.13
+34.54%
$ 22.64 million $ 9.19 million
Dec 22, 2023 $ 1.54
+12.72%
$ 16.41 million $ 1.88 million
Dec 21, 2023 $ 1.39
+5.52%
$ 14.79 million $ 674,423
Dec 20, 2023 $ 1.32
+0.86%
$ 14.02 million $ 266,342
Dec 19, 2023 $ 1.32
-4.10%
$ 13.98 million $ 542,409
Dec 18, 2023 $ 1.37
-6.47%
$ 14.58 million $ 278,314
Dec 17, 2023 $ 1.47
-0.35%
$ 15.58 million $ 285,541
Dec 16, 2023 $ 1.47
-6.02%
$ 15.61 million $ 281,230
Dec 15, 2023 $ 1.57
+1.32%
$ 16.61 million $ 481,316
Dec 14, 2023 $ 1.55
-5.18%
$ 16.39 million $ 416,993
Dec 13, 2023 $ 1.63
-5.39%
$ 17.28 million $ 369,195
Dec 12, 2023 $ 1.72
+6.87%
$ 18.27 million $ 369,094
Dec 11, 2023 $ 1.61
-9.44%
$ 17.1 million $ 550,975
Dec 10, 2023 $ 1.78
+3.27%
$ 18.88 million $ 414,202
Dec 9, 2023 $ 1.72
-4.90%
$ 18.28 million $ 954,546
Dec 8, 2023 $ 1.81
+12.51%
$ 19.22 million $ 393,771
Dec 7, 2023 $ 1.61
-8.27%
$ 17.08 million $ 476,570
Dec 6, 2023 $ 1.76
+26.09%
$ 18.62 million $ 1.09 million
Dec 5, 2023 $ 1.39
+17.15%
$ 14.77 million $ 835,180
Dec 4, 2023 $ 1.19
-9.19%
$ 12.61 million $ 652,600
Dec 3, 2023 $ 1.31
+16.89%
$ 13.88 million $ 1.04 million
Dec 2, 2023 $ 1.12
+5.24%
$ 11.88 million $ 214,941
Dec 1, 2023 $ 1.06
-0.48%
$ 11.29 million $ 216,336
Nov 30, 2023 $ 1.07
+0.21%
$ 11.34 million $ 218,297
Nov 29, 2023 $ 1.07
-1.11%
$ 11.32 million $ 231,018
Nov 28, 2023 $ 1.08
-2.15%
$ 11.44 million $ 222,643
Nov 27, 2023 $ 1.1
-8.75%
$ 11.7 million $ 284,903
Nov 26, 2023 $ 1.21
+9.40%
$ 12.82 million $ 393,465
Nov 25, 2023 $ 1.1
-5.73%
$ 11.72 million $ 401,506
Nov 24, 2023 $ 1.17
-4.71%
$ 12.43 million $ 346,305
Nov 23, 2023 $ 1.23
+11.90%
$ 13.04 million $ 359,513
Nov 22, 2023 $ 1.1
+6.74%
$ 11.66 million $ 211,092
Nov 21, 2023 $ 1.03
-4.90%
$ 10.92 million $ 154,585
Nov 20, 2023 $ 1.07
+4.23%
$ 11.31 million $ 381,642
Nov 19, 2023 $ 1.03
-6.50%
$ 10.93 million $ 162,966
Nov 18, 2023 $ 1.1
-0.67%
$ 11.69 million $ 308,555
Nov 17, 2023 $ 1.11
-11.02%
$ 11.77 million $ 499,510
Nov 16, 2023 $ 1.25
+20.99%
$ 13.23 million $ 1.07 million
Nov 15, 2023 $ 1.03
+0.27%
$ 10.93 million $ 380,806
Nov 14, 2023 $ 1.03
-0.93%
$ 10.91 million $ 694,027
Nov 13, 2023 $ 1.01
+28.04%
$ 10.75 million $ 3.12 million
Nov 12, 2023 $ 0.806
+7.92%
$ 8.42 million $ 495,908
Nov 11, 2023 $ 0.746
-1.86%
$ 7.92 million $ 172,029
Nov 10, 2023 $ 0.761
+0.61%
$ 8.07 million $ 127,526
Nov 9, 2023 $ 0.756
+4.80%
$ 8.02 million $ 279,734