Aventus Historical Data

AVT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 2.83
+2.44%
$ 28.32 million $ 220,466
Jan 25, 2022 $ 2.77
+8.21%
$ 27.66 million $ 135,403
Jan 24, 2022 $ 2.56
-10.57%
$ 25.61 million $ 189,213
Jan 23, 2022 $ 2.86
+14.72%
$ 28.62 million $ 52,432
Jan 22, 2022 $ 2.5
-11.85%
$ 24.95 million $ 170,826
Jan 21, 2022 $ 2.81
+2.44%
$ 28.08 million $ 301,887
Jan 20, 2022 $ 2.9
-20.30%
$ 28.98 million $ 588,287
Jan 19, 2022 $ 3.64
+13.63%
$ 36.39 million $ 1.18 million
Jan 18, 2022 $ 3.2
-1.58%
$ 32.01 million $ 107,168
Jan 17, 2022 $ 3.25
+9.65%
$ 32.49 million $ 266,443
Jan 16, 2022 $ 2.96
+3.55%
$ 29.64 million $ 59,772
Jan 15, 2022 $ 2.86
+7.24%
$ 28.63 million $ 67,851
Jan 14, 2022 $ 2.67
-20.93%
$ 26.67 million $ 568,625
Jan 13, 2022 $ 3.38
+20.56%
$ 33.8 million $ 209,618
Jan 12, 2022 $ 2.8
+11.58%
$ 28.04 million $ 129,026
Jan 11, 2022 $ 2.47
+5.72%
$ 24.73 million $ 100,420
Jan 10, 2022 $ 2.34
+19.44%
$ 23.4 million $ 203,652
Jan 9, 2022 $ 1.96
-27.07%
$ 19.61 million $ 525,914
Jan 8, 2022 $ 2.69
-5.40%
$ 26.92 million $ 180,215
Jan 7, 2022 $ 2.84
-7.04%
$ 28.39 million $ 19,377
Jan 6, 2022 $ 3.05
-15.49%
$ 30.53 million $ 668,736
Jan 5, 2022 $ 2.47
-36.87%
$ 24.75 million $ 380,528
Jan 4, 2022 $ 3.93
+6.53%
$ 39.27 million $ 243,468
Jan 3, 2022 $ 3.68
+6.60%
$ 36.82 million $ 419,379
Jan 2, 2022 $ 3.46
+13.20%
$ 34.57 million $ 32,064
Jan 1, 2022 $ 3.05
+7.98%
$ 30.53 million $ 50,919
Dec 31, 2021 $ 2.83
-11.92%
$ 28.26 million $ 293,511
Dec 30, 2021 $ 3.21
-1.50%
$ 32.09 million $ 19,945
Dec 29, 2021 $ 3.25
+10.26%
$ 32.53 million $ 80,325
Dec 28, 2021 $ 2.95
-12.93%
$ 29.51 million $ 559,490
Dec 27, 2021 $ 3.39
+3.06%
$ 33.93 million $ 534,012
Dec 26, 2021 $ 3.29
-0.21%
$ 32.93 million $ 76,969
Dec 25, 2021 $ 3.31
-4.68%
$ 33.07 million $ 8,967
Dec 24, 2021 $ 3.47
+2.15%
$ 34.69 million $ 108,709
Dec 23, 2021 $ 3.39
+16.01%
$ 33.92 million $ 315,878
Dec 22, 2021 $ 2.92
+13.89%
$ 29.24 million $ 259,740
Dec 21, 2021 $ 2.57
+10.10%
$ 25.68 million $ 269,325
Dec 20, 2021 $ 2.33
-13.55%
$ 23.31 million $ 274,645
Dec 19, 2021 $ 2.7
+21.07%
$ 26.97 million $ 390,977
Dec 18, 2021 $ 2.23
-16.59%
$ 22.3 million $ 293,091
Dec 17, 2021 $ 2.67
-15.33%
$ 26.74 million $ 263,406
Dec 16, 2021 $ 3.16
-0.94%
$ 31.64 million $ 286,549
Dec 15, 2021 $ 3.15
-5.52%
$ 31.48 million $ 526,174
Dec 14, 2021 $ 3.33
+13.40%
$ 33.33 million $ 416,119
Dec 13, 2021 $ 2.94
-14.98%
$ 29.41 million $ 299,937
Dec 12, 2021 $ 3.45
+6.16%
$ 34.55 million $ 628,524
Dec 11, 2021 $ 3.12
+7.32%
$ 31.23 million $ 712,417
Dec 10, 2021 $ 2.93
+14.44%
$ 29.31 million $ 314,049
Dec 9, 2021 $ 2.56
-21.00%
$ 25.61 million $ 364,213
Dec 8, 2021 $ 3.24
+12.67%
$ 32.42 million $ 247,844