Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 15, 2026 $ 0.882
-1.16%
$ 9.42 million $ 48,328
Jan 14, 2026 $ 0.893
-2.56%
$ 9.54 million $ 95,113
Jan 13, 2026 $ 0.916
+0.92%
$ 9.79 million $ 172,268
Jan 12, 2026 $ 0.908
-0.88%
$ 9.7 million $ 33,193
Jan 11, 2026 $ 0.916
+0.67%
$ 9.78 million $ 22,923
Jan 10, 2026 $ 0.908
-2.55%
$ 9.7 million $ 39,027
Jan 9, 2026 $ 0.932
+1.18%
$ 9.96 million $ 41,933
Jan 8, 2026 $ 0.921
-2.62%
$ 9.84 million $ 72,771
Jan 7, 2026 $ 0.946
-2.46%
$ 10.11 million $ 42,572
Jan 6, 2026 $ 0.97
-0.42%
$ 10.36 million $ 98,071
Jan 5, 2026 $ 0.974
+4.80%
$ 10.41 million $ 64,507
Jan 4, 2026 $ 0.94
+2.49%
$ 10.05 million $ 38,672
Jan 3, 2026 $ 0.917
+0.41%
$ 9.55 million $ 143,226
Jan 2, 2026 $ 0.914
+5.34%
$ 9.77 million $ 58,144
Jan 1, 2026 $ 0.868
+3.59%
$ 9.27 million $ 83,710
Dec 31, 2025 $ 0.822
-4.73%
$ 8.78 million $ 81,536
Dec 30, 2025 $ 0.871
+1.59%
$ 9.22 million $ 116,020
Dec 29, 2025 $ 0.855
-1.51%
$ 9.16 million $ 111,378
Dec 28, 2025 $ 0.838
-3.69%
$ 9.28 million $ 34,563
Dec 27, 2025 $ 0.856
+0.24%
$ 9.29 million $ 64,614
Dec 26, 2025 $ 0.841
-3.15%
$ 9.13 million $ 35,567
Dec 25, 2025 $ 0.872
+4.68%
$ 9.28 million $ 66,356
Dec 24, 2025 $ 0.832
+5.27%
$ 8.9 million $ 295,631
Dec 23, 2025 $ 0.796
+3.01%
$ 8.44 million $ 44,835
Dec 22, 2025 $ 0.783
-1.87%
$ 8.32 million $ 41,676
Dec 21, 2025 $ 0.798
+1.64%
$ 8.52 million $ 15,831
Dec 20, 2025 $ 0.785
-2.46%
$ 8.39 million $ 80,532
Dec 19, 2025 $ 0.799
+3.60%
$ 8.59 million $ 60,807
Dec 18, 2025 $ 0.771
-2.56%
$ 8.24 million $ 50,211
Dec 17, 2025 $ 0.79
-4.07%
$ 8.46 million $ 73,705
Dec 16, 2025 $ 0.839
-1.39%
$ 8.8 million $ 18,164
Dec 15, 2025 $ 0.851
-3.35%
$ 9.09 million $ 38,048
Dec 14, 2025 $ 0.881
-1.16%
$ 9.41 million $ 19,379
Dec 13, 2025 $ 0.891
-7.02%
$ 9.52 million $ 59,238
Dec 12, 2025 $ 0.958
+10.14%
$ 10.24 million $ 230,034
Dec 11, 2025 $ 0.87
+0.00%
$ 9.29 million $ 16,868
Dec 10, 2025 $ 0.87
-2.47%
$ 9.29 million $ 49,787
Dec 9, 2025 $ 0.892
-3.06%
$ 9.53 million $ 48,306
Dec 8, 2025 $ 0.92
-0.02%
$ 9.83 million $ 98,046
Dec 7, 2025 $ 0.92
-3.48%
$ 9.83 million $ 240,942
Dec 6, 2025 $ 0.954
-2.62%
$ 10.38 million $ 1.68 million
Dec 5, 2025 $ 0.979
+12.49%
$ 10.45 million $ 511,071
Dec 4, 2025 $ 0.87
-0.97%
$ 9.3 million $ 41,019
Dec 3, 2025 $ 0.879
+2.03%
$ 9.39 million $ 76,321
Dec 2, 2025 $ 0.862
+1.59%
$ 9.2 million $ 19,725
Dec 1, 2025 $ 0.848
-5.21%
$ 9.06 million $ 36,218
Nov 30, 2025 $ 0.902
+1.98%
$ 9.56 million $ 17,168
Nov 29, 2025 $ 0.89
-1.94%
$ 9.45 million $ 23,596
Nov 28, 2025 $ 0.908
-1.18%
$ 9.7 million $ 103,438
Nov 27, 2025 $ 0.918
-0.14%
$ 9.82 million $ 39,863