Aventus Historical Data

AVT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 17, 2022 $ 2.13
-4.21%
$ 21.29 million $ 28,610
Mar 16, 2022 $ 2.22
-0.34%
$ 22.21 million $ 45,220
Mar 15, 2022 $ 2.23
-9.55%
$ 22.28 million $ 14,833
Mar 14, 2022 $ 2.46
+16.32%
$ 24.61 million $ 22,101
Mar 13, 2022 $ 2.12
+3.59%
$ 21.19 million $ 37,038
Mar 12, 2022 $ 2.05
-5.96%
$ 20.48 million $ 50,949
Mar 11, 2022 $ 2.18
-7.15%
$ 21.78 million $ 8,740
Mar 10, 2022 $ 2.35
-3.35%
$ 23.46 million $ 1,881
Mar 9, 2022 $ 2.43
-0.37%
$ 24.31 million $ 16,570
Mar 8, 2022 $ 2.44
+9.48%
$ 24.38 million $ 14,977
Mar 7, 2022 $ 2.23
-5.03%
$ 22.28 million $ 27,514
Mar 6, 2022 $ 2.35
-7.73%
$ 23.47 million $ 3,339
Mar 5, 2022 $ 2.54
-7.78%
$ 25.44 million $ 19,351
Mar 4, 2022 $ 2.76
+15.38%
$ 27.57 million $ 113,762
Mar 3, 2022 $ 2.39
+1.14%
$ 23.9 million $ 32,642
Mar 2, 2022 $ 2.36
-0.84%
$ 23.63 million $ 15,499
Mar 1, 2022 $ 2.38
-2.16%
$ 23.84 million $ 12,262
Feb 28, 2022 $ 2.43
+9.16%
$ 24.34 million $ 13,291
Feb 27, 2022 $ 2.23
-1.17%
$ 22.34 million $ 16,793
Feb 26, 2022 $ 2.26
+0.62%
$ 22.59 million $ 310
Feb 25, 2022 $ 2.24
+0.75%
$ 22.39 million $ 132,529
Feb 24, 2022 $ 2.22
-7.35%
$ 22.22 million $ 99,762
Feb 23, 2022 $ 2.4
-3.89%
$ 24.02 million $ 48,452
Feb 22, 2022 $ 2.5
+7.57%
$ 25.01 million $ 98,772
Feb 21, 2022 $ 2.32
-7.05%
$ 23.21 million $ 32,987
Feb 20, 2022 $ 2.56
-5.91%
$ 25.56 million $ 86,644
Feb 19, 2022 $ 2.72
-5.09%
$ 27.18 million $ 99,921
Feb 18, 2022 $ 2.87
-0.08%
$ 28.67 million $ 104,793
Feb 17, 2022 $ 2.86
-9.00%
$ 28.59 million $ 208,336
Feb 16, 2022 $ 3.14
+9.38%
$ 31.42 million $ 137,973
Feb 15, 2022 $ 2.87
+3.96%
$ 28.73 million $ 39,661
Feb 14, 2022 $ 2.76
+1.24%
$ 27.63 million $ 4,758
Feb 13, 2022 $ 2.74
+0.18%
$ 27.37 million $ 37,809
Feb 12, 2022 $ 2.73
-2.57%
$ 27.32 million $ 46,019
Feb 11, 2022 $ 2.8
-0.53%
$ 28.04 million $ 187,305
Feb 10, 2022 $ 2.82
-6.35%
$ 28.21 million $ 300,170
Feb 9, 2022 $ 3.01
+5.87%
$ 30.09 million $ 146,914
Feb 8, 2022 $ 2.84
-0.72%
$ 28.44 million $ 365,623
Feb 7, 2022 $ 2.87
-4.52%
$ 28.65 million $ 167,619
Feb 6, 2022 $ 3
+1.94%
$ 30.01 million $ 219,191
Feb 5, 2022 $ 2.94
-5.55%
$ 29.39 million $ 444,301
Feb 4, 2022 $ 3.11
-1.80%
$ 31.07 million $ 654,024
Feb 3, 2022 $ 3.15
+1.41%
$ 31.48 million $ 2.72 million
Feb 2, 2022 $ 3.1
-13.37%
$ 31.04 million $ 1.89 million
Feb 1, 2022 $ 3.59
+15.05%
$ 35.87 million $ 780,804
Jan 31, 2022 $ 3.12
-3.04%
$ 31.22 million $ 1.28 million
Jan 30, 2022 $ 3.22
+10.38%
$ 32.21 million $ 336,582
Jan 29, 2022 $ 2.92
+0.80%
$ 29.16 million $ 239,691
Jan 28, 2022 $ 2.9
+1.03%
$ 28.97 million $ 30,061
Jan 27, 2022 $ 2.87
+1.66%
$ 28.71 million $ 49,028