Aventus Historical Data

AVT Page 20
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $1.44
-2.66%
$15.34 million $52,945
Feb 3, 2024 $1.48
+0.73%
$15.76 million $92,382
Feb 2, 2024 $1.47
-0.20%
$15.65 million $139,174
Feb 1, 2024 $1.47
+4.68%
$15.68 million $95,494
Jan 31, 2024 $1.41
-4.18%
$14.98 million $117,425
Jan 30, 2024 $1.47
-5.04%
$15.63 million $183,718
Jan 29, 2024 $1.55
+2.28%
$16.46 million $38,187
Jan 28, 2024 $1.51
-1.72%
$16.09 million $52,745
Jan 27, 2024 $1.54
-0.68%
$16.38 million $65,645
Jan 26, 2024 $1.55
+4.50%
$16.49 million $188,839
Jan 25, 2024 $1.48
+6.36%
$15.78 million $220,606
Jan 24, 2024 $1.4
-0.07%
$14.83 million $79,568
Jan 23, 2024 $1.4
-9.28%
$14.84 million $152,593
Jan 22, 2024 $1.54
-7.20%
$16.36 million $112,029
Jan 21, 2024 $1.66
+1.29%
$17.63 million $263,449
Jan 20, 2024 $1.64
+8.41%
$17.4 million $280,464
Jan 19, 2024 $1.51
+0.86%
$16.05 million $102,143
Jan 18, 2024 $1.5
-7.53%
$15.91 million $175,609
Jan 17, 2024 $1.62
-1.75%
$17.2 million $76,330
Jan 16, 2024 $1.65
-0.19%
$17.51 million $126,731
Jan 15, 2024 $1.65
-0.50%
$17.54 million $193,083
Jan 14, 2024 $1.66
-0.07%
$17.63 million $179,150
Jan 13, 2024 $1.66
-0.57%
$17.64 million $139,659
Jan 12, 2024 $1.67
-4.90%
$17.75 million $224,074
Jan 11, 2024 $1.76
-7.26%
$18.66 million $493,476
Jan 10, 2024 $1.89
+8.69%
$20.12 million $274,221
Jan 9, 2024 $1.74
-5.33%
$18.51 million $404,832
Jan 8, 2024 $1.84
-3.70%
$19.55 million $1.2 million
Jan 7, 2024 $1.89
+14.78%
$20.11 million $2.54 million
Jan 6, 2024 $1.65
+0.38%
$17.52 million $62,377
Jan 5, 2024 $1.64
-3.55%
$17.46 million $81,415
Jan 4, 2024 $1.7
+2.87%
$18.1 million $109,735
Jan 3, 2024 $1.66
-4.92%
$17.59 million $275,976
Jan 2, 2024 $1.74
+0.25%
$18.51 million $221,863
Jan 1, 2024 $1.75
-2.30%
$18.64 million $212,987
Dec 31, 2023 $1.79
+2.04%
$19.07 million $501,301
Dec 30, 2023 $1.76
-6.40%
$18.69 million $616,033
Dec 29, 2023 $1.88
-0.50%
$19.98 million $655,676
Dec 28, 2023 $1.89
-2.38%
$20.08 million $1.52 million
Dec 27, 2023 $1.92
+6.72%
$20.4 million $841,821
Dec 26, 2023 $1.78
-7.93%
$18.87 million $429,349
Dec 25, 2023 $1.93
-3.77%
$20.5 million $775,359
Dec 24, 2023 $2
-5.92%
$21.3 million $1.55 million
Dec 23, 2023 $2.13
+34.54%
$22.64 million $9.19 million
Dec 22, 2023 $1.54
+12.72%
$16.41 million $1.88 million
Dec 21, 2023 $1.39
+5.52%
$14.79 million $674,423
Dec 20, 2023 $1.32
+0.86%
$14.02 million $266,342
Dec 19, 2023 $1.32
-4.10%
$13.98 million $542,409
Dec 18, 2023 $1.37
-6.47%
$14.58 million $278,314
Dec 17, 2023 $1.47
-0.35%
$15.58 million $285,541