Aventus Historical Data

AVT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 1.09
-4.94%
$ 11.51 million $ 100,878
Apr 20, 2023 $ 1.14
+1.17%
$ 12.11 million $ 154,616
Apr 19, 2023 $ 1.13
-2.67%
$ 11.96 million $ 198,626
Apr 18, 2023 $ 1.16
+0.29%
$ 12.29 million $ 85,306
Apr 17, 2023 $ 1.16
+1.00%
$ 12.26 million $ 171,268
Apr 16, 2023 $ 1.15
+0.02%
$ 12.14 million $ 151,274
Apr 15, 2023 $ 1.15
+0.17%
$ 12.13 million $ 94,835
Apr 14, 2023 $ 1.15
-1.45%
$ 12.11 million $ 215,140
Apr 13, 2023 $ 1.16
+2.14%
$ 12.29 million $ 139,369
Apr 12, 2023 $ 1.14
-1.05%
$ 12.03 million $ 94,840
Apr 11, 2023 $ 1.15
-0.90%
$ 12.16 million $ 267,170
Apr 10, 2023 $ 1.16
-0.87%
$ 12.27 million $ 116,692
Apr 9, 2023 $ 1.17
+0.13%
$ 12.38 million $ 127,544
Apr 8, 2023 $ 1.17
+1.07%
$ 12.36 million $ 171,541
Apr 7, 2023 $ 1.16
+0.91%
$ 12.23 million $ 89,280
Apr 6, 2023 $ 1.15
+0.57%
$ 12.12 million $ 162,805
Apr 5, 2023 $ 1.14
-1.88%
$ 12.05 million $ 165,831
Apr 4, 2023 $ 1.16
+1.36%
$ 12.29 million $ 193,438
Apr 3, 2023 $ 1.15
-3.18%
$ 12.12 million $ 173,890
Apr 2, 2023 $ 1.18
-1.08%
$ 12.52 million $ 108,478
Apr 1, 2023 $ 1.2
-2.76%
$ 12.66 million $ 178,859
Mar 31, 2023 $ 1.23
+4.14%
$ 13.02 million $ 122,676
Mar 30, 2023 $ 1.18
-6.99%
$ 12.5 million $ 674,044
Mar 29, 2023 $ 1.27
+12.24%
$ 13.44 million $ 526,184
Mar 28, 2023 $ 1.13
+2.06%
$ 11.97 million $ 154,529
Mar 27, 2023 $ 1.11
-2.51%
$ 11.73 million $ 149,889
Mar 26, 2023 $ 1.14
+2.22%
$ 12.03 million $ 112,528
Mar 25, 2023 $ 1.11
-1.26%
$ 11.77 million $ 183,126
Mar 24, 2023 $ 1.13
-0.97%
$ 11.92 million $ 127,669
Mar 23, 2023 $ 1.14
-1.69%
$ 12.04 million $ 372,511
Mar 22, 2023 $ 1.16
-3.15%
$ 12.25 million $ 303,555
Mar 21, 2023 $ 1.2
+1.00%
$ 12.64 million $ 322,178
Mar 20, 2023 $ 1.18
-1.27%
$ 12.52 million $ 387,528
Mar 19, 2023 $ 1.2
-3.98%
$ 12.68 million $ 377,066
Mar 18, 2023 $ 1.25
+3.55%
$ 13.21 million $ 531,675
Mar 17, 2023 $ 1.21
+1.07%
$ 12.75 million $ 364,791
Mar 16, 2023 $ 1.19
-2.37%
$ 12.57 million $ 239,735
Mar 15, 2023 $ 1.22
-2.29%
$ 12.95 million $ 190,681
Mar 14, 2023 $ 1.25
-2.98%
$ 13.25 million $ 706,113
Mar 13, 2023 $ 1.29
+7.87%
$ 13.66 million $ 874,024
Mar 12, 2023 $ 1.2
-9.84%
$ 12.66 million $ 826,356
Mar 11, 2023 $ 1.33
+9.60%
$ 14.04 million $ 2.07 million
Mar 10, 2023 $ 1.24
-21.99%
$ 13.09 million $ 5.17 million
Mar 9, 2023 $ 1.59
+47.74%
$ 16.77 million $ 4.71 million
Mar 8, 2023 $ 1.07
-2.14%
$ 11.35 million $ 93,490
Mar 7, 2023 $ 1.1
-3.14%
$ 11.6 million $ 174,826
Mar 6, 2023 $ 1.13
+0.91%
$ 11.98 million $ 56,562
Mar 5, 2023 $ 1.12
-0.05%
$ 11.87 million $ 67,777
Mar 4, 2023 $ 1.12
+0.75%
$ 11.88 million $ 86,758
Mar 3, 2023 $ 1.11
-6.46%
$ 11.79 million $ 146,360