Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 3.12
+10.42%
$ 31.22 million $ 9.01 million
Dec 2021 $ 2.83
+5.75%
$ 28.26 million $ 9.97 million
Nov 2021 $ 2.71
-20.47%
$ 27.14 million $ 8.88 million
Oct 2021 $ 3.41
+228.05%
$ 34.13 million $ 8.01 million
Sep 2021 $ 1.04
+149.36%
$ 10.4 million $ 6.4 million
Aug 2021 $ 0.417
+26.44%
$ 4.17 million $ 5.91 million
Jul 2021 $ 0.326
+1.43%
$ 3.26 million $ 3.87 million
Jun 2021 $ 0.322
-22.56%
$ 3.22 million $ 4.75 million
May 2021 $ 0.406
-32.19%
$ 4.06 million $ 5.83 million
Apr 2021 $ 0.598
+8.20%
$ 5.98 million $ 5 million
Mar 2021 $ 0.601
+62.97%
$ 6.01 million $ 4.2 million
Feb 2021 $ 0.369
-27.96%
$ 3.69 million $ 3.64 million
Jan 2021 $ 0.658
+516.24%
$ 6.58 million $ 2.61 million
Dec 2020 $ 0.107
-41.30%
$ 1.07 million $ 1.48 million
Nov 2020 $ 0.151
-10.52%
$ 1.51 million $ 1.03 million
Oct 2020 $ 0.169
-39.22%
$ 1.69 million $ 993,655
Sep 2020 $ 0.278
+3.47%
$ 2.78 million $ 924,048
Aug 2020 $ 0.269
+65.01%
$ 2.69 million $ 1.05 million
Jul 2020 $ 0.163
+20.95%
$ 1.63 million $ 675,310
Jun 2020 $ 0.135
+57.77%
$ 1.35 million $ 685,427
May 2020 $ 0.0854
+11.43%
$ 854,417 $ 544,750
Apr 2020 $ 0.0766
+13.22%
$ 766,074 $ 403,301
Mar 2020 $ 0.0677
-46.24%
$ 677,159 $ 465,697
Feb 2020 $ 0.126
+38.17%
$ 1.26 million $ 529,537
Jan 2020 $ 0.0913
+14.43%
$ 913,292 $ 435,338
Dec 2019 $ 0.0798
-12.45%
$ 798,130 $ 453,747
Nov 2019 $ 0.0912
-9.24%
$ 911,561 $ 511,342
Oct 2019 $ 0.1
+19.29%
$ 1 million $ 491,265
Sep 2019 $ 0.0842
-32.23%
$ 841,941 $ 429,096
Aug 2019 $ 0.124
-0.12%
$ 1.24 million $ 598,409
Jul 2019 $ 0.124
-28.24%
$ 1.24 million $ 543,741
Jun 2019 $ 0.173
+0.64%
$ 1.73 million $ 598,542
May 2019 $ 0.172
+5.64%
$ 1.72 million $ 462,762
Apr 2019 $ 0.163
-30.05%
$ 1.63 million $ 395,022
Mar 2019 $ 0.233
+71.73%
$ 2.33 million $ 355,458
Feb 2019 $ 0.136
-23.61%
$ 1.36 million $ 332,349
Jan 2019 $ 0.178
+46.79%
$ 1.78 million $ 412,700
Dec 2018 $ 0.121
-38.64%
$ 1.21 million $ 116,042
Nov 2018 $ 0.197
-46.40%
$ 1.97 million $ 161,556
Oct 2018 $ 0.362
-16.27%
$ -- $ 201,314
Sep 2018 $ 0.425
-14.67%
$ -- $ 198,709
Aug 2018 $ 0.518
-40.80%
$ -- $ 209,138
Jul 2018 $ 0.905
-9.09%
$ -- $ 219,090
Jun 2018 $ 0.911
-13.08%
$ -- $ 197,715
May 2018 $ 1.03
-34.85%
$ -- $ 264,217
Apr 2018 $ 1.6
+67.33%
$ -- $ 237,493
Mar 2018 $ 0.907
-56.64%
$ -- $ 285,002
Feb 2018 $ 2.16
-28.94%
$ -- $ 264,143
Jan 2018 $ 3.54
-6.67%
$ -- $ 407,964
Dec 2017 $ 3.66
+43.11%
$ -- $ 464,443