Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 2026 $0.462
-0.01%
$3.69 million $19,596
Jun 2, 2026 $0.462
-10.41%
$3.69 million $30,888
Jun 1, 2026 $0.516
-3.29%
$4.12 million $5,872
May 31, 2026 $0.534
-0.11%
$4.26 million $3,501
May 30, 2026 $0.534
+0.83%
$4.26 million $12,321
May 29, 2026 $0.53
+2.17%
$4.23 million $6,888
May 28, 2026 $0.519
-2.75%
$4.14 million $9,880
May 27, 2026 $0.533
-1.26%
$4.2 million $5,417
May 26, 2026 $0.54
-0.02%
$4.31 million $25,356
May 25, 2026 $0.54
-5.21%
$4.31 million $15,386
May 24, 2026 $0.57
+0.20%
$4.55 million $14,194
May 23, 2026 $0.569
+1.50%
$4.54 million $10,387
May 22, 2026 $0.56
-3.33%
$4.39 million $24,854
May 21, 2026 $0.58
+7.38%
$4.62 million $72,935
May 20, 2026 $0.54
-3.56%
$4.3 million $229,701
May 19, 2026 $0.56
+1.68%
$4.46 million $14,027
May 18, 2026 $0.55
-1.50%
$4.39 million $35,483
May 17, 2026 $0.559
-2.10%
$4.48 million $49,041
May 16, 2026 $0.571
-3.16%
$4.58 million $8,504
May 15, 2026 $0.589
-1.76%
$4.72 million $22,882
May 14, 2026 $0.6
-1.49%
$4.81 million $27,447
May 13, 2026 $0.609
-2.12%
$4.88 million $41,336
May 12, 2026 $0.622
-5.76%
$4.99 million $78,244
May 11, 2026 $0.66
-4.28%
$5.29 million $436,185
May 10, 2026 $0.69
+16.99%
$5.53 million $472,701
May 9, 2026 $0.59
+3.65%
$4.73 million $53,005
May 8, 2026 $0.568
-0.20%
$4.56 million $13,826
May 7, 2026 $0.57
+1.85%
$4.57 million $12,931
May 6, 2026 $0.559
-1.65%
$4.48 million $21,138
May 5, 2026 $0.569
+1.50%
$4.56 million $11,070
May 4, 2026 $0.56
+0.10%
$4.49 million $21,052
May 3, 2026 $0.56
+0.01%
$4.49 million $3,041
May 2, 2026 $0.56
+1.64%
$4.49 million $13,005
May 1, 2026 $0.551
+0.67%
$4.41 million $12,100
Apr 30, 2026 $0.547
+3.56%
$4.4 million $16,994
Apr 29, 2026 $0.528
-2.22%
$4.25 million $14,220
Apr 28, 2026 $0.54
-0.32%
$4.33 million $6,504
Apr 27, 2026 $0.542
-3.21%
$4.34 million $2,883
Apr 26, 2026 $0.56
+1.80%
$4.49 million $6,041
Apr 25, 2026 $0.55
-0.64%
$4.41 million $4,884
Apr 24, 2026 $0.554
+0.10%
$4.44 million $14,346
Apr 23, 2026 $0.553
-2.18%
$4.43 million $12,921
Apr 22, 2026 $0.565
+1.08%
$4.53 million $15,845
Apr 21, 2026 $0.559
-1.39%
$4.48 million $9,536
Apr 20, 2026 $0.567
+0.98%
$4.55 million $9,820
Apr 19, 2026 $0.562
-0.25%
$4.5 million $19,508
Apr 18, 2026 $0.563
-4.33%
$4.51 million $47,918
Apr 17, 2026 $0.589
+2.21%
$4.72 million $37,551
Apr 16, 2026 $0.576
+1.09%
$4.62 million $21,926
Apr 15, 2026 $0.57
-1.20%
$4.57 million $55,366