Aventus Historical Data

AVT Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 30, 2023 $0.947
-2.06%
$10.05 million $148,263
Jul 29, 2023 $0.967
+1.14%
$10.26 million $133,117
Jul 28, 2023 $0.956
-4.98%
$10.14 million $267,774
Jul 27, 2023 $1.01
+2.25%
$10.67 million $133,695
Jul 26, 2023 $0.984
+2.55%
$10.44 million $145,122
Jul 25, 2023 $0.96
+0.08%
$10.18 million $148,667
Jul 24, 2023 $0.959
-1.05%
$10.17 million $113,174
Jul 23, 2023 $0.969
-1.31%
$10.28 million $386,780
Jul 22, 2023 $0.984
+4.12%
$10.44 million $146,477
Jul 21, 2023 $0.945
-0.56%
$10.03 million $176,739
Jul 20, 2023 $0.951
-2.82%
$10.08 million $215,307