Aventus Historical Data

AVT Page 29
Download
Date Close Price change Market cap Trading volume
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
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