Aventus Historical Data

AVT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 1.59
+5.94%
$ 15.88 million $ 554,860
Oct 2, 2022 $ 1.48
-1.54%
$ 14.83 million $ 81,748
Oct 1, 2022 $ 1.51
+4.32%
$ 15.06 million $ 264,898
Sep 30, 2022 $ 1.44
+0.75%
$ 14.44 million $ 473,982
Sep 29, 2022 $ 1.43
+0.32%
$ 14.33 million $ 285,393
Sep 28, 2022 $ 1.43
+0.00%
$ 14.29 million $ 671,198
Sep 27, 2022 $ 1.43
+0.53%
$ 14.29 million $ 68,339
Sep 26, 2022 $ 1.42
+1.52%
$ 14.21 million $ 44,080
Sep 25, 2022 $ 1.4
-1.71%
$ 14 million $ 85,049
Sep 24, 2022 $ 1.42
-0.63%
$ 14.24 million $ 55,676
Sep 23, 2022 $ 1.43
+3.57%
$ 14.33 million $ 150,889
Sep 22, 2022 $ 1.38
+0.01%
$ 13.84 million $ 84,012
Sep 21, 2022 $ 1.38
-0.38%
$ -- $ 102,448
Sep 20, 2022 $ 1.39
-3.55%
$ 13.89 million $ 412,952
Sep 19, 2022 $ 1.44
+1.53%
$ 14.4 million $ 421,042
Sep 18, 2022 $ 1.42
-1.18%
$ 14.18 million $ 218,812
Sep 17, 2022 $ 1.44
+0.78%
$ 14.35 million $ 96,535
Sep 16, 2022 $ 1.42
+2.13%
$ 14.24 million $ 154,035
Sep 15, 2022 $ 1.39
-0.14%
$ 13.94 million $ 93,163
Sep 14, 2022 $ 1.4
+0.78%
$ 13.96 million $ 50,488
Sep 13, 2022 $ 1.39
-2.64%
$ 13.86 million $ 246,839
Sep 12, 2022 $ 1.42
-0.31%
$ 14.23 million $ 179,574
Sep 11, 2022 $ 1.43
-0.39%
$ 14.28 million $ 133,043
Sep 10, 2022 $ 1.43
+0.05%
$ 14.33 million $ 219,309
Sep 9, 2022 $ 1.43
+0.78%
$ 14.32 million $ 367,806
Sep 8, 2022 $ 1.42
-2.10%
$ 14.21 million $ 73,587
Sep 7, 2022 $ 1.45
-0.88%
$ 14.53 million $ 138,871
Sep 6, 2022 $ 1.47
+0.62%
$ 14.66 million $ 284,822
Sep 5, 2022 $ 1.46
-1.90%
$ 14.57 million $ 79,559
Sep 4, 2022 $ 1.49
+0.76%
$ 14.86 million $ 233,156
Sep 3, 2022 $ 1.47
-0.35%
$ 14.74 million $ 65,158
Sep 2, 2022 $ 1.48
-2.98%
$ 14.79 million $ 309,590
Sep 1, 2022 $ 1.52
+0.38%
$ 15.25 million $ 240,108
Aug 31, 2022 $ 1.52
-7.53%
$ 15.19 million $ 1.26 million
Aug 30, 2022 $ 1.64
+11.36%
$ 16.4 million $ 375,413
Aug 29, 2022 $ 1.47
+6.48%
$ 14.72 million $ 779,913
Aug 28, 2022 $ 1.38
-1.65%
$ 13.83 million $ 71,183
Aug 27, 2022 $ 1.41
+4.01%
$ 14.14 million $ 164,913
Aug 26, 2022 $ 1.36
-5.38%
$ 13.6 million $ 158,364
Aug 25, 2022 $ 1.42
+2.57%
$ 14.2 million $ 279,128
Aug 24, 2022 $ 1.38
-3.39%
$ 13.84 million $ 280,631
Aug 23, 2022 $ 1.43
-10.42%
$ 14.33 million $ 1.15 million
Aug 22, 2022 $ 1.59
+15.18%
$ 15.91 million $ 2.06 million
Aug 21, 2022 $ 1.38
-0.59%
$ 13.81 million $ 77,368
Aug 20, 2022 $ 1.39
+0.24%
$ 13.89 million $ 230,956
Aug 19, 2022 $ 1.39
-2.98%
$ 13.86 million $ 402,848
Aug 18, 2022 $ 1.43
+2.05%
$ 14.29 million $ 69,351
Aug 17, 2022 $ 1.4
-4.66%
$ 14 million $ 165,037
Aug 16, 2022 $ 1.47
-0.65%
$ 14.68 million $ 357,229
Aug 15, 2022 $ 1.48
-1.47%
$ 14.78 million $ 114,036