Aventus Historical Data

AVT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.803
-0.80%
$ 8.52 million $ 156,574
Sep 18, 2023 $ 0.81
+3.13%
$ 8.59 million $ 124,746
Sep 17, 2023 $ 0.785
-0.85%
$ 8.33 million $ 120,055
Sep 16, 2023 $ 0.792
+0.45%
$ 8.4 million $ 136,214
Sep 15, 2023 $ 0.794
+1.87%
$ 8.43 million $ 375,906
Sep 14, 2023 $ 0.78
+0.31%
$ 8.27 million $ 129,736
Sep 13, 2023 $ 0.779
-1.86%
$ 8.27 million $ 109,197
Sep 12, 2023 $ 0.794
-0.02%
$ 8.42 million $ 138,393
Sep 11, 2023 $ 0.794
-0.86%
$ 8.42 million $ 129,901
Sep 10, 2023 $ 0.801
+0.97%
$ 8.5 million $ 113,893
Sep 9, 2023 $ 0.794
+0.61%
$ 8.42 million $ 84,428
Sep 8, 2023 $ 0.789
-1.06%
$ 8.37 million $ 27,863
Sep 7, 2023 $ 0.798
+1.13%
$ 8.46 million $ 120,188
Sep 6, 2023 $ 0.789
-2.46%
$ 8.37 million $ 163,435
Sep 5, 2023 $ 0.809
+2.83%
$ 8.58 million $ 223,991
Sep 4, 2023 $ 0.794
+0.75%
$ 8.42 million $ 755,687
Sep 3, 2023 $ 0.788
+0.21%
$ 8.35 million $ 105,780
Sep 2, 2023 $ 0.786
-1.00%
$ 8.34 million $ 104,823
Sep 1, 2023 $ 0.794
-0.32%
$ 8.42 million $ 116,473
Aug 31, 2023 $ 0.796
-2.29%
$ 8.45 million $ 120,853
Aug 30, 2023 $ 0.815
-0.32%
$ 8.64 million $ 107,889
Aug 29, 2023 $ 0.818
+2.36%
$ 8.67 million $ 129,741
Aug 28, 2023 $ 0.799
-1.49%
$ 8.47 million $ 151,891
Aug 27, 2023 $ 0.811
-0.90%
$ 8.6 million $ 114,504
Aug 26, 2023 $ 0.818
-1.94%
$ 8.68 million $ 121,973
Aug 25, 2023 $ 0.834
-1.14%
$ 8.85 million $ 106,725
Aug 24, 2023 $ 0.844
+1.48%
$ 8.95 million $ 122,422
Aug 23, 2023 $ 0.832
+0.07%
$ 8.82 million $ 131,254
Aug 22, 2023 $ 0.831
-2.46%
$ 8.82 million $ 92,510
Aug 21, 2023 $ 0.852
+0.20%
$ 9.04 million $ 48,087
Aug 20, 2023 $ 0.85
-0.19%
$ 9.02 million $ 57,494
Aug 19, 2023 $ 0.852
-0.97%
$ 9.04 million $ 105,526
Aug 18, 2023 $ 0.86
-6.23%
$ 9.12 million $ 255,290
Aug 17, 2023 $ 0.917
+3.23%
$ 9.72 million $ 469,080
Aug 16, 2023 $ 0.888
-3.08%
$ 9.42 million $ 223,237
Aug 15, 2023 $ 0.916
-2.19%
$ 9.72 million $ 144,636
Aug 14, 2023 $ 0.937
-0.73%
$ 9.94 million $ 207,951
Aug 13, 2023 $ 0.944
-0.05%
$ 10.01 million $ 143,154
Aug 12, 2023 $ 0.944
-0.16%
$ 10.01 million $ 236,483
Aug 11, 2023 $ 0.946
+0.42%
$ 10.03 million $ 130,536
Aug 9, 2023 $ 0.953
+2.51%
$ 10.11 million $ 147,497
Aug 8, 2023 $ 0.93
-2.22%
$ 9.86 million $ 219,119
Aug 7, 2023 $ 0.951
+1.00%
$ 10.09 million $ 175,774
Aug 6, 2023 $ 0.941
+0.30%
$ 9.98 million $ 123,729
Aug 5, 2023 $ 0.939
+0.65%
$ 9.95 million $ 125,350
Aug 4, 2023 $ 0.932
-1.34%
$ 9.89 million $ 129,626
Aug 3, 2023 $ 0.945
+0.83%
$ 10.02 million $ 145,077
Aug 2, 2023 $ 0.937
-0.62%
$ 9.94 million $ 106,034
Aug 1, 2023 $ 0.943
-0.62%
$ 10 million $ 155,891
Jul 31, 2023 $ 0.949
+0.18%
$ 10.07 million $ 168,523