Aventus Historical Data

AVT Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 1.93
-6.39%
$ 19.28 million $ 14,813
May 5, 2022 $ 1.94
-2.83%
$ 19.43 million $ 7,874
May 4, 2022 $ 2
-0.21%
$ 20 million $ 6,148
May 3, 2022 $ 2
+2.49%
$ 20.04 million $ 3,594
May 2, 2022 $ 1.96
-2.45%
$ 19.56 million $ 5,071
May 1, 2022 $ 2.01
+8.49%
$ 20.06 million $ 6,359
Apr 30, 2022 $ 1.85
-9.20%
$ 18.49 million $ 24,223
Apr 29, 2022 $ 2.04
-6.03%
$ 20.35 million $ 5,163
Apr 28, 2022 $ 2.16
-6.29%
$ 21.64 million $ 51,079
Apr 27, 2022 $ 2.31
-3.50%
$ 23.09 million $ 10,298
Apr 26, 2022 $ 2.39
-1.41%
$ 23.93 million $ 5,454
Apr 25, 2022 $ 2.43
-1.03%
$ 24.28 million $ 145,306
Apr 24, 2022 $ 2.41
+1.68%
$ 24.05 million $ 5,841
Apr 23, 2022 $ 2.37
-2.53%
$ 23.67 million $ 2,945
Apr 22, 2022 $ 2.43
-1.39%
$ 24.26 million $ 28,678
Apr 21, 2022 $ 2.46
-0.17%
$ 24.61 million $ 10,820
Apr 20, 2022 $ 2.47
-3.14%
$ 24.67 million $ 12,530
Apr 19, 2022 $ 2.55
-1.32%
$ 25.48 million $ 1,994
Apr 18, 2022 $ 2.58
+2.87%
$ 25.83 million $ 14,533
Apr 17, 2022 $ 2.51
+2.93%
$ 25.13 million $ 22,948
Apr 16, 2022 $ 2.44
-1.46%
$ 24.42 million $ 5,846
Apr 15, 2022 $ 2.48
-2.09%
$ 24.78 million $ 5,479
Apr 14, 2022 $ 2.53
+0.03%
$ 25.31 million $ 8,400
Apr 13, 2022 $ 2.53
-3.93%
$ 25.28 million $ 70,817
Apr 12, 2022 $ 2.63
-0.98%
$ 26.29 million $ 81,125
Apr 11, 2022 $ 2.66
-12.45%
$ 26.56 million $ 7,306
Apr 10, 2022 $ 3.04
+10.27%
$ 30.37 million $ 29,065
Apr 9, 2022 $ 2.75
-10.02%
$ 27.53 million $ 64,426
Apr 8, 2022 $ 3.06
-6.05%
$ 30.56 million $ 288,543
Apr 7, 2022 $ 3.26
+7.85%
$ 32.57 million $ 80,797
Apr 6, 2022 $ 3.02
-1.99%
$ 30.22 million $ 86,643
Apr 5, 2022 $ 3.09
-14.58%
$ 30.88 million $ 134,597
Apr 4, 2022 $ 3.62
+41.94%
$ 36.15 million $ 261,522
Apr 3, 2022 $ 2.55
+0.14%
$ 25.46 million $ 19,590
Apr 2, 2022 $ 2.54
+2.56%
$ 25.41 million $ 10,920
Apr 1, 2022 $ 2.48
-10.25%
$ 24.77 million $ 150,880
Mar 31, 2022 $ 2.76
+2.58%
$ 27.6 million $ 23,146
Mar 30, 2022 $ 2.69
-5.73%
$ 26.93 million $ 20,357
Mar 29, 2022 $ 2.86
+9.04%
$ 28.61 million $ 95,017
Mar 28, 2022 $ 2.62
+2.28%
$ 26.2 million $ 199,672
Mar 27, 2022 $ 2.56
-0.52%
$ 25.61 million $ 25,072
Mar 26, 2022 $ 2.57
-0.27%
$ 25.72 million $ 842
Mar 25, 2022 $ 2.58
+2.97%
$ 25.82 million $ 27,752
Mar 24, 2022 $ 2.5
-0.33%
$ 25.03 million $ 67,837
Mar 23, 2022 $ 2.51
+13.75%
$ 25.08 million $ 82,229
Mar 22, 2022 $ 2.21
-6.10%
$ 22.05 million $ 23,260
Mar 21, 2022 $ 2.35
-0.89%
$ 23.51 million $ 38,386
Mar 20, 2022 $ 2.37
+9.54%
$ 23.74 million $ 54,838
Mar 19, 2022 $ 2.16
+1.96%
$ 21.65 million $ 1,178
Mar 18, 2022 $ 2.17
+2.09%
$ 21.72 million $ 3,116