Aventus Historical Data

AVT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.721
-6.59%
$ 7.67 million $ 310,997
Nov 7, 2023 $ 0.772
-4.90%
$ 8.19 million $ 179,309
Nov 6, 2023 $ 0.805
+3.90%
$ 8.55 million $ 442,779
Nov 5, 2023 $ 0.774
-3.49%
$ 8.21 million $ 152,072
Nov 4, 2023 $ 0.802
+11.19%
$ 8.51 million $ 315,908
Nov 3, 2023 $ 0.722
-1.46%
$ 7.65 million $ 131,730
Nov 2, 2023 $ 0.732
-0.77%
$ 7.77 million $ 100,415
Nov 1, 2023 $ 0.738
-0.63%
$ 7.83 million $ 170,633
Oct 31, 2023 $ 0.743
+1.65%
$ 7.88 million $ 191,293
Oct 30, 2023 $ 0.731
-1.60%
$ 7.75 million $ 153,876
Oct 29, 2023 $ 0.742
+1.40%
$ 7.88 million $ 218,157
Oct 28, 2023 $ 0.732
+2.07%
$ 7.77 million $ 111,813
Oct 27, 2023 $ 0.717
-0.75%
$ 7.61 million $ 123,491
Oct 26, 2023 $ 0.723
-9.45%
$ 7.67 million $ 354,090
Oct 25, 2023 $ 0.811
+17.57%
$ 8.6 million $ 502,420
Oct 24, 2023 $ 0.689
-2.53%
$ 7.31 million $ 177,901
Oct 23, 2023 $ 0.707
-0.43%
$ 7.5 million $ 168,906
Oct 22, 2023 $ 0.71
-0.01%
$ 7.53 million $ 108,967
Oct 21, 2023 $ 0.71
+1.13%
$ 7.53 million $ 60,496
Oct 20, 2023 $ 0.702
-1.17%
$ 7.45 million $ 121,040
Oct 19, 2023 $ 0.711
+1.14%
$ 7.54 million $ 103,377
Oct 18, 2023 $ 0.703
+1.39%
$ 7.45 million $ 102,600
Oct 17, 2023 $ 0.691
-3.06%
$ 7.33 million $ 121,369
Oct 16, 2023 $ 0.713
+0.07%
$ 7.56 million $ 124,430
Oct 15, 2023 $ 0.712
+1.34%
$ 7.56 million $ 109,492
Oct 14, 2023 $ 0.703
+1.63%
$ 7.46 million $ 106,653
Oct 13, 2023 $ 0.692
-4.90%
$ 7.34 million $ 136,245
Oct 12, 2023 $ 0.727
-2.08%
$ 7.71 million $ 125,764
Oct 11, 2023 $ 0.743
-1.30%
$ 7.88 million $ 106,453
Oct 10, 2023 $ 0.753
-1.24%
$ 7.98 million $ 104,275
Oct 9, 2023 $ 0.762
+1.10%
$ 8.08 million $ 116,032
Oct 8, 2023 $ 0.754
-0.95%
$ 7.99 million $ 106,780
Oct 7, 2023 $ 0.761
+0.24%
$ 8.07 million $ 112,679
Oct 6, 2023 $ 0.759
+1.06%
$ 8.05 million $ 133,025
Oct 5, 2023 $ 0.751
-1.16%
$ 7.97 million $ 110,647
Oct 4, 2023 $ 0.76
+0.21%
$ 8.06 million $ 97,930
Oct 3, 2023 $ 0.758
+0.08%
$ 8.04 million $ 103,140
Oct 2, 2023 $ 0.758
-2.33%
$ 8.04 million $ 110,750
Oct 1, 2023 $ 0.776
+1.78%
$ 8.23 million $ 117,058
Sep 30, 2023 $ 0.762
+0.79%
$ 8.09 million $ 109,133
Sep 29, 2023 $ 0.758
-1.50%
$ 8.04 million $ 103,587
Sep 28, 2023 $ 0.769
-1.23%
$ 8.16 million $ 119,575
Sep 27, 2023 $ 0.779
+0.97%
$ 8.26 million $ 123,090
Sep 26, 2023 $ 0.771
+2.59%
$ 8.18 million $ 149,827
Sep 25, 2023 $ 0.752
+0.81%
$ 7.98 million $ 106,962
Sep 24, 2023 $ 0.746
-2.16%
$ 7.91 million $ 114,597
Sep 23, 2023 $ 0.762
-0.54%
$ 8.09 million $ 195,699
Sep 22, 2023 $ 0.774
+2.46%
$ 8.21 million $ 195,798
Sep 21, 2023 $ 0.755
-3.87%
$ 8.01 million $ 98,420
Sep 20, 2023 $ 0.786
-2.17%
$ 8.34 million $ 133,971