Aventus Historical Data

AVT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $1.47
-6.02%
$15.61 million $281,230
Dec 15, 2023 $1.57
+1.32%
$16.61 million $481,316
Dec 14, 2023 $1.55
-5.18%
$16.39 million $416,993
Dec 13, 2023 $1.63
-5.39%
$17.28 million $369,195
Dec 12, 2023 $1.72
+6.87%
$18.27 million $369,094
Dec 11, 2023 $1.61
-9.44%
$17.1 million $550,975
Dec 10, 2023 $1.78
+3.27%
$18.88 million $414,202
Dec 9, 2023 $1.72
-4.90%
$18.28 million $954,546
Dec 8, 2023 $1.81
+12.51%
$19.22 million $393,771
Dec 7, 2023 $1.61
-8.27%
$17.08 million $476,570
Dec 6, 2023 $1.76
+26.09%
$18.62 million $1.09 million
Dec 5, 2023 $1.39
+17.15%
$14.77 million $835,180
Dec 4, 2023 $1.19
-9.19%
$12.61 million $652,600
Dec 3, 2023 $1.31
+16.89%
$13.88 million $1.04 million
Dec 2, 2023 $1.12
+5.24%
$11.88 million $214,941
Dec 1, 2023 $1.06
-0.48%
$11.29 million $216,336
Nov 30, 2023 $1.07
+0.21%
$11.34 million $218,297
Nov 29, 2023 $1.07
-1.11%
$11.32 million $231,018
Nov 28, 2023 $1.08
-2.15%
$11.44 million $222,643
Nov 27, 2023 $1.1
-8.75%
$11.7 million $284,903
Nov 26, 2023 $1.21
+9.40%
$12.82 million $393,465
Nov 25, 2023 $1.1
-5.73%
$11.72 million $401,506
Nov 24, 2023 $1.17
-4.71%
$12.43 million $346,305
Nov 23, 2023 $1.23
+11.90%
$13.04 million $359,513
Nov 22, 2023 $1.1
+6.74%
$11.66 million $211,092
Nov 21, 2023 $1.03
-4.90%
$10.92 million $154,585
Nov 20, 2023 $1.07
+4.23%
$11.31 million $381,642
Nov 19, 2023 $1.03
-6.50%
$10.93 million $162,966
Nov 18, 2023 $1.1
-0.67%
$11.69 million $308,555
Nov 17, 2023 $1.11
-11.02%
$11.77 million $499,510
Nov 16, 2023 $1.25
+20.99%
$13.23 million $1.07 million
Nov 15, 2023 $1.03
+0.27%
$10.93 million $380,806
Nov 14, 2023 $1.03
-0.93%
$10.91 million $694,027
Nov 13, 2023 $1.01
+28.04%
$10.75 million $3.12 million
Nov 12, 2023 $0.806
+7.92%
$8.42 million $495,908
Nov 11, 2023 $0.746
-1.86%
$7.92 million $172,029
Nov 10, 2023 $0.761
+0.61%
$8.07 million $127,526
Nov 9, 2023 $0.756
+4.80%
$8.02 million $279,734
Nov 8, 2023 $0.721
-6.59%
$7.67 million $310,997
Nov 7, 2023 $0.772
-4.90%
$8.19 million $179,309
Nov 6, 2023 $0.805
+3.90%
$8.55 million $442,779
Nov 5, 2023 $0.774
-3.49%
$8.21 million $152,072
Nov 4, 2023 $0.802
+11.19%
$8.51 million $315,908
Nov 3, 2023 $0.722
-1.46%
$7.65 million $131,730
Nov 2, 2023 $0.732
-0.77%
$7.77 million $100,415
Nov 1, 2023 $0.738
-0.63%
$7.83 million $170,633
Oct 31, 2023 $0.743
+1.65%
$7.88 million $191,293
Oct 30, 2023 $0.731
-1.60%
$7.75 million $153,876
Oct 29, 2023 $0.742
+1.40%
$7.88 million $218,157
Oct 28, 2023 $0.732
+2.07%
$7.77 million $111,813