Aventus Historical Data

AVT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 1.19
-2.50%
$ 12.6 million $ 127,676
Mar 1, 2023 $ 1.22
+1.60%
$ 12.96 million $ 89,716
Feb 28, 2023 $ 1.21
-0.28%
$ 12.75 million $ 83,165
Feb 27, 2023 $ 1.21
-3.87%
$ 12.79 million $ 215,472
Feb 26, 2023 $ 1.26
-0.73%
$ 13.3 million $ 76,950
Feb 25, 2023 $ 1.27
+2.32%
$ 13.4 million $ 110,001
Feb 24, 2023 $ 1.24
-2.83%
$ 13.1 million $ 169,591
Feb 23, 2023 $ 1.27
+1.61%
$ 13.48 million $ 101,426
Feb 22, 2023 $ 1.25
-0.47%
$ 13.26 million $ 156,595
Feb 21, 2023 $ 1.26
-2.61%
$ 13.33 million $ 112,028
Feb 20, 2023 $ 1.29
+2.73%
$ 13.68 million $ 72,488
Feb 19, 2023 $ 1.26
-3.43%
$ 13.32 million $ 226,218
Feb 18, 2023 $ 1.3
+0.99%
$ 13.79 million $ 155,327
Feb 17, 2023 $ 1.29
+0.68%
$ 13.66 million $ 117,126
Feb 16, 2023 $ 1.28
-1.83%
$ 13.57 million $ 114,426
Feb 15, 2023 $ 1.31
+4.31%
$ 13.82 million $ 132,238
Feb 14, 2023 $ 1.25
+0.10%
$ 13.25 million $ 85,609
Feb 13, 2023 $ 1.25
-1.80%
$ 13.23 million $ 77,115
Feb 12, 2023 $ 1.27
+0.06%
$ 13.48 million $ 43,380
Feb 11, 2023 $ 1.27
+0.48%
$ 13.47 million $ 66,158
Feb 10, 2023 $ 1.27
-2.70%
$ 13.4 million $ 78,801
Feb 9, 2023 $ 1.3
-2.42%
$ 13.77 million $ 66,080
Feb 8, 2023 $ 1.33
-0.14%
$ 14.12 million $ 72,438
Feb 7, 2023 $ 1.34
-0.12%
$ 14.14 million $ 191,019
Feb 6, 2023 $ 1.33
-1.54%
$ 14.04 million $ 103,397
Feb 5, 2023 $ 1.35
-1.99%
$ 14.25 million $ 223,236
Feb 4, 2023 $ 1.38
+3.27%
$ 14.54 million $ 79,663
Feb 3, 2023 $ 1.33
+1.73%
$ 14.08 million $ 92,881
Feb 2, 2023 $ 1.31
+0.13%
$ 13.84 million $ 94,641
Feb 1, 2023 $ 1.31
+1.41%
$ 13.83 million $ 112,678
Jan 31, 2023 $ 1.29
-1.81%
$ 13.63 million $ 40,978
Jan 30, 2023 $ 1.31
-2.34%
$ 13.88 million $ 56,150
Jan 29, 2023 $ 1.34
+1.68%
$ 14.22 million $ 45,021
Jan 28, 2023 $ 1.32
+1.45%
$ 13.98 million $ 42,203
Jan 27, 2023 $ 1.3
-1.30%
$ 13.78 million $ 62,687
Jan 26, 2023 $ 1.32
-2.34%
$ 13.97 million $ 65,649
Jan 25, 2023 $ 1.35
+5.01%
$ 14.3 million $ 29,635
Jan 24, 2023 $ 1.29
-2.59%
$ 13.62 million $ 44,906
Jan 23, 2023 $ 1.32
+2.71%
$ 13.98 million $ 50,523
Jan 22, 2023 $ 1.29
-1.43%
$ 13.61 million $ 80,993
Jan 21, 2023 $ 1.31
-3.37%
$ 13.81 million $ 116,165
Jan 20, 2023 $ 1.35
+5.29%
$ 14.29 million $ 65,908
Jan 19, 2023 $ 1.28
-0.87%
$ 13.57 million $ 28,323
Jan 18, 2023 $ 1.29
-3.09%
$ 13.69 million $ 73,850
Jan 17, 2023 $ 1.34
-2.01%
$ 14.13 million $ 128,474
Jan 16, 2023 $ 1.36
+0.15%
$ 14.42 million $ 234,929
Jan 15, 2023 $ 1.35
+1.79%
$ 14.3 million $ 748,433
Jan 14, 2023 $ 1.33
+5.82%
$ 14.05 million $ 203,088
Jan 13, 2023 $ 1.26
-2.69%
$ 13.28 million $ 80,846
Jan 12, 2023 $ 1.29
+2.50%
$ 13.65 million $ 39,459