Aventus Historical Data

AVT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.977
-10.20%
$ 10.34 million $ 221,066
Jun 9, 2023 $ 1.09
+1.74%
$ 11.51 million $ 135,167
Jun 8, 2023 $ 1.07
-0.14%
$ 11.31 million $ 160,887
Jun 7, 2023 $ 1.07
-0.94%
$ 11.33 million $ 78,894
Jun 6, 2023 $ 1.08
+1.57%
$ 11.44 million $ 79,459
Jun 5, 2023 $ 1.06
-2.41%
$ 11.26 million $ 258,102
Jun 4, 2023 $ 1.09
+4.68%
$ 11.54 million $ 164,090
Jun 3, 2023 $ 1.04
-2.61%
$ 11.02 million $ 113,526
Jun 2, 2023 $ 1.07
+2.61%
$ 11.32 million $ 143,805
Jun 1, 2023 $ 1.04
+0.74%
$ 11.03 million $ 139,813
May 31, 2023 $ 1.04
-1.37%
$ 10.95 million $ 133,146
May 30, 2023 $ 1.05
+1.06%
$ 11.1 million $ 91,043
May 29, 2023 $ 1.04
-1.44%
$ 10.99 million $ 94,690
May 28, 2023 $ 1.05
-0.47%
$ 11.15 million $ 148,225
May 27, 2023 $ 1.06
+1.19%
$ 11.2 million $ 92,793
May 26, 2023 $ 1.05
-0.33%
$ 11.07 million $ 161,931
May 25, 2023 $ 1.05
-0.19%
$ 11.12 million $ 80,965
May 24, 2023 $ 1.05
+0.23%
$ 11.14 million $ 101,151
May 23, 2023 $ 1.05
+0.93%
$ 11.12 million $ 187,109
May 22, 2023 $ 1.04
-0.37%
$ 11.01 million $ 86,764
May 21, 2023 $ 1.05
-1.68%
$ 11.05 million $ 102,495
May 20, 2023 $ 1.06
+0.66%
$ 11.24 million $ 94,716
May 19, 2023 $ 1.06
+0.71%
$ 11.17 million $ 94,478
May 18, 2023 $ 1.05
+0.15%
$ 11.09 million $ 89,713
May 17, 2023 $ 1.05
+0.59%
$ 11.07 million $ 119,807
May 16, 2023 $ 1.04
-2.09%
$ 10.97 million $ 134,518
May 15, 2023 $ 1.06
+0.55%
$ 11.24 million $ 150,959
May 14, 2023 $ 1.06
-4.59%
$ 11.18 million $ 403,343
May 13, 2023 $ 1.11
+10.16%
$ 11.71 million $ 427,546
May 12, 2023 $ 1.01
-0.49%
$ 10.63 million $ 144,426
May 11, 2023 $ 1.01
-0.81%
$ 10.69 million $ 206,811
May 10, 2023 $ 1.02
-2.41%
$ 10.78 million $ 101,633
May 9, 2023 $ 1.04
-1.23%
$ 11.04 million $ 605,701
May 8, 2023 $ 1.06
-8.74%
$ 11.18 million $ 156,479
May 7, 2023 $ 1.17
-4.59%
$ 12.42 million $ 2.13 million
May 6, 2023 $ 1.23
+9.87%
$ 13.02 million $ 3.53 million
May 5, 2023 $ 1.13
+8.26%
$ 11.92 million $ 566,093
May 4, 2023 $ 1.04
-1.02%
$ 11.01 million $ 146,629
May 3, 2023 $ 1.05
-0.69%
$ 11.12 million $ 186,703
May 2, 2023 $ 1.06
+2.06%
$ 11.2 million $ 197,209
May 1, 2023 $ 1.04
-2.33%
$ 10.97 million $ 165,437
Apr 30, 2023 $ 1.06
+0.75%
$ 11.24 million $ 190,149
Apr 29, 2023 $ 1.05
-2.54%
$ 11.15 million $ 164,447
Apr 28, 2023 $ 1.08
+0.07%
$ 11.44 million $ 180,219
Apr 27, 2023 $ 1.08
+2.32%
$ 11.44 million $ 120,189
Apr 26, 2023 $ 1.06
-3.01%
$ 11.18 million $ 201,312
Apr 25, 2023 $ 1.09
-0.25%
$ 11.52 million $ 146,885
Apr 24, 2023 $ 1.09
+1.35%
$ 11.55 million $ 116,671
Apr 23, 2023 $ 1.08
-1.57%
$ 11.4 million $ 220,957
Apr 22, 2023 $ 1.09
+0.65%
$ 11.58 million $ 193,070