Aventus Historical Data

AVT Page 19
Download
Date Close Price change Market cap Trading volume
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
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