Aventus Historical Data

AVT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 1.48
+5.17%
$ 14.8 million $ 99,221
Nov 21, 2022 $ 1.41
-3.01%
$ 14.07 million $ 249,580
Nov 20, 2022 $ 1.45
-2.49%
$ 14.5 million $ 140,945
Nov 19, 2022 $ 1.49
+0.68%
$ 14.87 million $ 121,198
Nov 18, 2022 $ 1.48
-5.82%
$ 14.77 million $ 83,610
Nov 17, 2022 $ 1.57
+3.33%
$ 15.69 million $ 447,445
Nov 16, 2022 $ 1.66
+13.73%
$ 16.56 million $ 1.1 million
Nov 15, 2022 $ 1.46
+0.46%
$ 14.56 million $ 246,831
Nov 14, 2022 $ 1.45
-0.69%
$ 14.48 million $ 93,019
Nov 13, 2022 $ 1.46
-3.58%
$ 14.58 million $ 119,007
Nov 12, 2022 $ 1.51
-8.01%
$ 15.12 million $ 154,054
Nov 11, 2022 $ 1.64
+6.87%
$ 16.44 million $ 594,988
Nov 10, 2022 $ 1.54
+12.76%
$ 15.44 million $ 362,602
Nov 9, 2022 $ 1.37
-14.67%
$ 13.7 million $ 666,314
Nov 8, 2022 $ 1.61
-4.74%
$ 16.05 million $ 274,347
Nov 7, 2022 $ 1.69
-0.88%
$ 16.85 million $ 78,810
Nov 6, 2022 $ 1.7
+1.84%
$ 17 million $ 91,332
Nov 5, 2022 $ 1.67
+0.01%
$ 16.7 million $ 127,781
Nov 4, 2022 $ 1.67
+1.46%
$ 16.69 million $ 140,622
Nov 3, 2022 $ 1.65
+4.39%
$ 16.45 million $ 301,245
Nov 2, 2022 $ 1.58
+1.21%
$ 15.76 million $ 121,263
Nov 1, 2022 $ 1.56
+4.77%
$ 15.62 million $ 74,248
Oct 31, 2022 $ 1.49
-2.68%
$ 14.91 million $ 190,411
Oct 30, 2022 $ 1.53
-0.14%
$ 15.32 million $ 182,761
Oct 29, 2022 $ 1.54
+0.22%
$ 15.42 million $ 159,417
Oct 28, 2022 $ 1.54
-5.14%
$ 15.38 million $ 251,602
Oct 27, 2022 $ 1.62
-2.47%
$ 16.22 million $ 64,533
Oct 26, 2022 $ 1.66
-1.30%
$ 16.63 million $ 118,901
Oct 25, 2022 $ 1.68
-0.73%
$ 16.85 million $ 178,687
Oct 24, 2022 $ 1.69
+0.03%
$ 16.95 million $ 66,566
Oct 23, 2022 $ 1.69
+0.57%
$ 16.94 million $ 85,492
Oct 22, 2022 $ 1.68
-4.27%
$ 16.85 million $ 108,731
Oct 21, 2022 $ 1.76
-0.24%
$ 17.6 million $ 144,493
Oct 20, 2022 $ 1.76
-1.76%
$ 17.64 million $ 208,623
Oct 19, 2022 $ 1.8
+2.59%
$ 17.96 million $ 114,143
Oct 18, 2022 $ 1.75
+0.14%
$ 17.51 million $ 136,642
Oct 17, 2022 $ 1.75
+5.86%
$ 17.48 million $ 181,158
Oct 16, 2022 $ 1.65
-2.39%
$ 16.51 million $ 135,400
Oct 15, 2022 $ 1.69
-0.34%
$ 16.92 million $ 620,794
Oct 14, 2022 $ 1.7
+2.50%
$ 16.98 million $ 492,758
Oct 13, 2022 $ 1.66
+8.03%
$ 16.56 million $ 840,309
Oct 12, 2022 $ 1.53
-1.70%
$ 15.33 million $ 61,672
Oct 11, 2022 $ 1.56
-3.30%
$ 15.6 million $ 82,442
Oct 10, 2022 $ 1.62
+1.28%
$ 16.16 million $ 114,518
Oct 9, 2022 $ 1.59
+3.28%
$ 15.94 million $ 49,413
Oct 8, 2022 $ 1.54
-0.20%
$ 15.42 million $ 32,190
Oct 7, 2022 $ 1.55
+0.32%
$ 15.45 million $ 90,512
Oct 6, 2022 $ 1.54
-1.80%
$ 15.4 million $ 69,930
Oct 5, 2022 $ 1.57
-0.38%
$ 15.68 million $ 162,259
Oct 4, 2022 $ 1.57
-0.86%
$ 15.74 million $ 266,714