Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.609
-1.14%
$ 6.5 million $ 43,746
Mar 5, 2026 $ 0.616
-2.98%
$ 6.58 million $ 34,925
Mar 4, 2026 $ 0.634
+4.54%
$ 6.78 million $ 47,856
Mar 3, 2026 $ 0.607
-2.33%
$ 6.48 million $ 111,161
Mar 2, 2026 $ 0.621
-1.09%
$ 6.64 million $ 47,864
Mar 1, 2026 $ 0.628
+0.40%
$ 6.71 million $ 41,215
Feb 28, 2026 $ 0.626
-1.27%
$ 6.69 million $ 81,115
Feb 27, 2026 $ 0.633
-1.89%
$ 6.76 million $ 124,385
Feb 26, 2026 $ 0.645
-2.31%
$ 6.89 million $ 13,754
Feb 25, 2026 $ 0.661
+5.49%
$ 7.06 million $ 39,419
Feb 24, 2026 $ 0.626
-0.08%
$ 6.69 million $ 27,637
Feb 23, 2026 $ 0.627
-2.52%
$ 6.69 million $ 20,994
Feb 22, 2026 $ 0.643
-2.35%
$ 6.87 million $ 79,100
Feb 21, 2026 $ 0.658
+0.50%
$ 7.03 million $ 106,643
Feb 20, 2026 $ 0.655
-0.15%
$ 7 million $ 35,798
Feb 19, 2026 $ 0.656
+0.36%
$ 7.01 million $ 22,065
Feb 18, 2026 $ 0.654
-1.22%
$ 6.98 million $ 47,689
Feb 17, 2026 $ 0.662
-1.63%
$ 7.07 million $ 24,179
Feb 16, 2026 $ 0.673
-0.41%
$ 7.19 million $ 35,141
Feb 15, 2026 $ 0.675
-1.47%
$ 7.22 million $ 25,694
Feb 14, 2026 $ 0.686
+3.04%
$ 7.32 million $ 50,728
Feb 13, 2026 $ 0.665
+0.85%
$ 7.11 million $ 82,960
Feb 12, 2026 $ 0.66
-0.29%
$ 7.05 million $ 24,131
Feb 11, 2026 $ 0.662
-1.00%
$ 7.07 million $ 24,128
Feb 10, 2026 $ 0.668
-0.93%
$ 7.14 million $ 25,271
Feb 9, 2026 $ 0.675
+1.84%
$ 7.21 million $ 24,153
Feb 8, 2026 $ 0.662
+3.90%
$ 7.08 million $ 105,490
Feb 7, 2026 $ 0.638
+0.11%
$ 6.81 million $ 46,383
Feb 6, 2026 $ 0.637
+6.32%
$ 6.8 million $ 42,440
Feb 5, 2026 $ 0.599
-11.55%
$ 6.4 million $ 61,937
Feb 4, 2026 $ 0.677
+1.72%
$ 7.23 million $ 57,103
Feb 3, 2026 $ 0.666
-5.71%
$ 7.11 million $ 61,335
Feb 2, 2026 $ 0.706
-1.42%
$ 7.54 million $ 41,907
Feb 1, 2026 $ 0.716
-1.23%
$ 7.65 million $ 191,514
Jan 31, 2026 $ 0.725
-5.54%
$ 7.75 million $ 62,951
Jan 30, 2026 $ 0.768
-2.89%
$ 8.2 million $ 77,918
Jan 29, 2026 $ 0.791
-1.53%
$ 8.45 million $ 53,867
Jan 28, 2026 $ 0.803
-3.58%
$ 8.58 million $ 35,245
Jan 27, 2026 $ 0.833
+2.45%
$ 8.9 million $ 47,688
Jan 26, 2026 $ 0.813
-0.49%
$ 8.68 million $ 21,987
Jan 25, 2026 $ 0.817
-0.26%
$ 8.73 million $ 22,550
Jan 24, 2026 $ 0.819
-1.48%
$ 8.75 million $ 37,616
Jan 23, 2026 $ 0.831
-1.97%
$ 8.89 million $ 24,314
Jan 22, 2026 $ 0.848
+1.37%
$ 9.06 million $ 39,495
Jan 21, 2026 $ 0.836
+2.72%
$ 8.93 million $ 41,534
Jan 20, 2026 $ 0.814
-1.98%
$ 8.67 million $ 44,357
Jan 19, 2026 $ 0.831
-1.96%
$ 8.84 million $ 48,236
Jan 18, 2026 $ 0.839
-5.44%
$ 9.13 million $ 35,057
Jan 17, 2026 $ 0.888
+0.22%
$ 9.48 million $ 27,638
Jan 16, 2026 $ 0.886
+0.41%
$ 9.47 million $ 34,408