Aventus Historical Data

AVT Page 28
Download
Date Close Price change Market cap Trading volume
Dec 31, 2022 $1.15
+0.99%
$11.49 million $96,198
Dec 30, 2022 $1.14
-3.00%
$11.38 million $38,412
Dec 29, 2022 $1.17
+0.26%
$11.73 million $29,033
Dec 28, 2022 $1.17
-4.29%
$11.7 million $91,436
Dec 27, 2022 $1.22
+0.07%
$12.23 million $66,143
Dec 26, 2022 $1.22
+0.67%
$12.22 million $12,450
Dec 25, 2022 $1.21
-0.22%
$12.13 million $53,808
Dec 24, 2022 $1.22
-1.15%
$12.21 million $48,084
Dec 23, 2022 $1.24
+2.50%
$12.35 million $61,883
Dec 22, 2022 $1.21
-2.39%
$12.05 million $153,429
Dec 21, 2022 $1.23
-2.20%
$12.35 million $811,404
Dec 20, 2022 $1.26
+6.20%
$12.62 million $201,904
Dec 19, 2022 $1.19
-7.86%
$11.89 million $149,549
Dec 18, 2022 $1.29
+5.09%
$12.9 million $69,481
Dec 17, 2022 $1.23
-2.39%
$12.28 million $88,860
Dec 16, 2022 $1.26
-5.91%
$12.58 million $79,216
Dec 15, 2022 $1.34
-1.15%
$13.37 million $68,538
Dec 14, 2022 $1.35
-1.10%
$13.52 million $44,597
Dec 13, 2022 $1.37
-1.40%
$13.67 million $26,985
Dec 12, 2022 $1.39
-2.59%
$13.87 million $87,338
Dec 11, 2022 $1.42
-0.53%
$14.23 million $152,182
Dec 10, 2022 $1.43
+0.50%
$14.31 million $74,327
Dec 9, 2022 $1.42
+0.46%
$14.24 million $57,489
Dec 8, 2022 $1.42
+0.00%
$14.17 million $46,166
Dec 7, 2022 $1.42
+0.66%
$14.18 million $46,151
Dec 6, 2022 $1.41
+0.13%
$14.08 million $31,689
Dec 5, 2022 $1.41
-1.83%
$14.06 million $60,979
Dec 4, 2022 $1.43
+0.82%
$14.33 million $77,209
Dec 3, 2022 $1.42
-0.59%
$14.21 million $70,073
Dec 2, 2022 $1.43
+2.05%
$14.29 million $114,318
Dec 1, 2022 $1.4
-1.38%
$14.01 million $53,944
Nov 30, 2022 $1.42
-0.48%
$14.2 million $88,135
Nov 29, 2022 $1.43
+1.21%
$14.27 million $21,303
Nov 28, 2022 $1.41
-0.16%
$14.1 million $45,742
Nov 27, 2022 $1.41
+0.44%
$14.12 million $109,750
Nov 26, 2022 $1.41
-3.87%
$14.06 million $92,982
Nov 25, 2022 $1.46
-0.56%
$14.63 million $32,425
Nov 24, 2022 $1.47
-0.09%
$14.71 million $40,228
Nov 23, 2022 $1.47
-0.51%
$14.72 million $60,627
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