Aventus Historical Data

AVT Page 30
Download
Date Close Price change Market cap Trading volume
Sep 22, 2022 $1.38
+0.01%
$13.84 million $84,012
Sep 21, 2022 $1.38
-0.38%
$-- $102,448
Sep 20, 2022 $1.39
-3.55%
$13.89 million $412,952
Sep 19, 2022 $1.44
+1.53%
$14.4 million $421,042
Sep 18, 2022 $1.42
-1.18%
$14.18 million $218,812
Sep 17, 2022 $1.44
+0.78%
$14.35 million $96,535
Sep 16, 2022 $1.42
+2.13%
$14.24 million $154,035
Sep 15, 2022 $1.39
-0.14%
$13.94 million $93,163
Sep 14, 2022 $1.4
+0.78%
$13.96 million $50,488
Sep 13, 2022 $1.39
-2.64%
$13.86 million $246,839
Sep 12, 2022 $1.42
-0.31%
$14.23 million $179,574
Sep 11, 2022 $1.43
-0.39%
$14.28 million $133,043
Sep 10, 2022 $1.43
+0.05%
$14.33 million $219,309
Sep 9, 2022 $1.43
+0.78%
$14.32 million $367,806
Sep 8, 2022 $1.42
-2.10%
$14.21 million $73,587
Sep 7, 2022 $1.45
-0.88%
$14.53 million $138,871
Sep 6, 2022 $1.47
+0.62%
$14.66 million $284,822
Sep 5, 2022 $1.46
-1.90%
$14.57 million $79,559
Sep 4, 2022 $1.49
+0.76%
$14.86 million $233,156
Sep 3, 2022 $1.47
-0.35%
$14.74 million $65,158
Sep 2, 2022 $1.48
-2.98%
$14.79 million $309,590
Sep 1, 2022 $1.52
+0.38%
$15.25 million $240,108
Aug 31, 2022 $1.52
-7.53%
$15.19 million $1.26 million
Aug 30, 2022 $1.64
+11.36%
$16.4 million $375,413
Aug 29, 2022 $1.47
+6.48%
$14.72 million $779,913
Aug 28, 2022 $1.38
-1.65%
$13.83 million $71,183
Aug 27, 2022 $1.41
+4.01%
$14.14 million $164,913
Aug 26, 2022 $1.36
-5.38%
$13.6 million $158,364
Aug 25, 2022 $1.42
+2.57%
$14.2 million $279,128
Aug 24, 2022 $1.38
-3.39%
$13.84 million $280,631
Aug 23, 2022 $1.43
-10.42%
$14.33 million $1.15 million
Aug 22, 2022 $1.59
+15.18%
$15.91 million $2.06 million
Aug 21, 2022 $1.38
-0.59%
$13.81 million $77,368
Aug 20, 2022 $1.39
+0.24%
$13.89 million $230,956
Aug 19, 2022 $1.39
-2.98%
$13.86 million $402,848
Aug 18, 2022 $1.43
+2.05%
$14.29 million $69,351
Aug 17, 2022 $1.4
-4.66%
$14 million $165,037
Aug 16, 2022 $1.47
-0.65%
$14.68 million $357,229
Aug 15, 2022 $1.48
-1.47%
$14.78 million $114,036
Aug 14, 2022 $1.5
-1.52%
$15 million $264,817
Aug 13, 2022 $1.52
-3.37%
$15.23 million $91,838
Aug 12, 2022 $1.58
+3.74%
$15.76 million $135,013
Aug 11, 2022 $1.52
+0.40%
$15.19 million $199,545
Aug 10, 2022 $1.51
-1.34%
$15.13 million $187,059
Aug 9, 2022 $1.53
-1.37%
$15.34 million $140,202
Aug 8, 2022 $1.56
-0.45%
$15.55 million $413,666
Aug 7, 2022 $1.56
+1.70%
$15.62 million $222,835
Aug 6, 2022 $1.54
-2.63%
$15.36 million $129,878
Aug 5, 2022 $1.58
-0.94%
$15.77 million $124,142
Aug 4, 2022 $1.59
+2.85%
$15.92 million $696,355