Aventus Historical Data

AVT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 1.61
-5.18%
$ 16.1 million $ 435,831
Jun 24, 2022 $ 1.7
+1.90%
$ 16.98 million $ 655,701
Jun 23, 2022 $ 1.66
-2.76%
$ 16.57 million $ 652,431
Jun 22, 2022 $ 1.7
-4.18%
$ 17.04 million $ 703,316
Jun 21, 2022 $ 1.79
-5.46%
$ 17.87 million $ 1.36 million
Jun 20, 2022 $ 1.91
+0.64%
$ 19.1 million $ 836,438
Jun 19, 2022 $ 1.9
-7.87%
$ 18.98 million $ 2.76 million
Jun 18, 2022 $ 2.04
+37.07%
$ 20.41 million $ 4.94 million
Jun 17, 2022 $ 1.49
+1.61%
$ 14.89 million $ 389,307
Jun 16, 2022 $ 1.47
-7.31%
$ 14.66 million $ 723,356
Jun 15, 2022 $ 1.58
-2.55%
$ 15.81 million $ 1.77 million
Jun 14, 2022 $ 1.61
-0.26%
$ 16.13 million $ 2.56 million
Jun 13, 2022 $ 1.63
-3.83%
$ 16.26 million $ 11.38 million
Jun 12, 2022 $ 1.69
+39.27%
$ 16.91 million $ 3.83 million
Jun 11, 2022 $ 1.21
-7.94%
$ 12.14 million $ 553,078
Jun 10, 2022 $ 1.33
-20.37%
$ 13.32 million $ 945,442
Jun 9, 2022 $ 1.66
-11.55%
$ 16.62 million $ 1.87 million
Jun 8, 2022 $ 1.9
-21.58%
$ 18.98 million $ 9.51 million
Jun 7, 2022 $ 2.41
+134.36%
$ 24.15 million $ 5.67 million
Jun 6, 2022 $ 1.03
-2.33%
$ 10.31 million $ 3,272
Jun 5, 2022 $ 1.01
-0.89%
$ 10.13 million $ 2,034
Jun 4, 2022 $ 1.02
+6.00%
$ 10.21 million $ 2,050
Jun 3, 2022 $ 0.963
-9.39%
$ 9.63 million $ 2,998
Jun 2, 2022 $ 1.07
+2.42%
$ 10.66 million $ 7,141
Jun 1, 2022 $ 1.04
-6.94%
$ 10.43 million $ 693
May 31, 2022 $ 1.12
-2.16%
$ 11.21 million $ 120,870
May 30, 2022 $ 1.14
+0.42%
$ 11.44 million $ 24,018
May 29, 2022 $ 1.14
-2.14%
$ 11.39 million $ 138
May 28, 2022 $ 1.17
+11.41%
$ 11.68 million $ 3,956
May 27, 2022 $ 1.05
-0.93%
$ 10.48 million $ 38,297
May 26, 2022 $ 1.06
-4.06%
$ 10.6 million $ 3,410
May 25, 2022 $ 1.1
-3.65%
$ 11.04 million $ 1,036
May 24, 2022 $ 1.15
-3.49%
$ 11.48 million $ 2,493
May 23, 2022 $ 1.19
-0.04%
$ 11.89 million $ 12,572
May 22, 2022 $ 1.19
+1.49%
$ 11.91 million $ 1,381
May 21, 2022 $ 1.17
+2.38%
$ 11.75 million $ 4,077
May 20, 2022 $ 1.15
-7.14%
$ 11.49 million $ 13,479
May 19, 2022 $ 1.24
+6.92%
$ 12.37 million $ 293
May 18, 2022 $ 1.16
-1.86%
$ 11.6 million $ 46,630
May 17, 2022 $ 1.18
+18.89%
$ 11.84 million $ 49,792
May 16, 2022 $ 0.994
-4.84%
$ 9.94 million $ 46,003
May 15, 2022 $ 1.05
+15.57%
$ 10.48 million $ 67,865
May 14, 2022 $ 0.913
-3.18%
$ 9.13 million $ 22,841
May 13, 2022 $ 0.942
+19.20%
$ 9.42 million $ 4,016
May 12, 2022 $ 0.791
-34.13%
$ 7.91 million $ 44,748
May 11, 2022 $ 1.2
-27.80%
$ 11.98 million $ 48,497
May 10, 2022 $ 1.65
-2.50%
$ 16.52 million $ 10,577
May 9, 2022 $ 1.7
-9.07%
$ 17.04 million $ 3,921
May 8, 2022 $ 1.87
-5.48%
$ 18.72 million $ 17,077
May 7, 2022 $ 1.98
+2.91%
$ 19.84 million $ 12,247