Aventus Historical Data

AVT Page 33
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 3.24
+12.67%
$ 32.42 million $ 247,844
Dec 7, 2021 $ 2.87
+15.68%
$ 28.75 million $ 327,482
Dec 6, 2021 $ 2.48
-2.39%
$ 24.84 million $ 349,415
Dec 5, 2021 $ 2.54
-3.31%
$ 25.39 million $ 280,920
Dec 4, 2021 $ 2.63
-1.97%
$ 26.26 million $ 227,974
Dec 3, 2021 $ 2.69
-5.03%
$ 26.87 million $ 231,842
Dec 2, 2021 $ 2.83
+8.50%
$ 28.34 million $ 275,422
Dec 1, 2021 $ 2.61
-2.30%
$ 26.11 million $ 728,331
Nov 30, 2021 $ 2.71
+5.16%
$ 27.14 million $ 280,474
Nov 29, 2021 $ 2.58
-13.08%
$ 25.8 million $ 237,633
Nov 28, 2021 $ 2.97
+11.83%
$ 29.67 million $ 279,566
Nov 27, 2021 $ 2.65
-11.54%
$ 26.49 million $ 231,985
Nov 26, 2021 $ 2.99
+7.22%
$ 29.94 million $ 308,831
Nov 25, 2021 $ 2.79
-16.61%
$ 27.92 million $ 354,247
Nov 24, 2021 $ 3.35
-1.26%
$ 33.47 million $ 356,419
Nov 23, 2021 $ 3.35
+38.58%
$ 33.52 million $ 289,285
Nov 22, 2021 $ 2.42
-0.49%
$ 24.18 million $ 189,341
Nov 21, 2021 $ 2.45
-25.86%
$ 24.51 million $ 245,042
Nov 20, 2021 $ 3.31
+6.72%
$ 33.06 million $ 258,762
Nov 19, 2021 $ 3.09
-4.20%
$ 30.92 million $ 244,816
Nov 18, 2021 $ 3.23
-12.14%
$ 32.29 million $ 268,488
Nov 17, 2021 $ 3.68
+16.49%
$ 36.75 million $ 324,012
Nov 16, 2021 $ 3.14
+3.70%
$ 31.4 million $ 261,739
Nov 15, 2021 $ 3.07
+4.84%
$ 30.71 million $ 237,850
Nov 14, 2021 $ 2.92
+3.75%
$ 29.22 million $ 264,709
Nov 13, 2021 $ 2.82
-7.74%
$ 28.17 million $ 336,702
Nov 12, 2021 $ 3.05
-14.83%
$ 30.54 million $ 308,359
Nov 11, 2021 $ 3.59
+12.40%
$ 35.86 million $ 263,392
Nov 10, 2021 $ 3.18
+13.70%
$ 31.82 million $ 333,093
Nov 9, 2021 $ 2.76
-6.21%
$ 27.58 million $ 364,795
Nov 8, 2021 $ 2.94
-5.79%
$ 29.41 million $ 371,110
Nov 7, 2021 $ 3.12
+0.07%
$ 31.25 million $ 286,028
Nov 6, 2021 $ 3.12
-1.92%
$ 31.19 million $ 323,866
Nov 5, 2021 $ 3.18
+2.36%
$ 31.8 million $ 335,347
Nov 4, 2021 $ 3.11
+6.97%
$ 31.05 million $ 316,077
Nov 3, 2021 $ 2.9
-12.78%
$ 29.04 million $ 369,506
Nov 2, 2021 $ 3.33
+16.56%
$ 33.29 million $ 341,223
Nov 1, 2021 $ 2.86
-16.27%
$ 28.57 million $ 294,614
Oct 31, 2021 $ 3.41
+11.46%
$ 34.13 million $ 229,818
Oct 30, 2021 $ 3.06
-24.21%
$ 30.58 million $ 274,170
Oct 29, 2021 $ 4.04
-0.14%
$ 40.37 million $ 282,585
Oct 28, 2021 $ 4.11
-20.70%
$ 41.08 million $ 257,935
Oct 27, 2021 $ 5.13
+58.52%
$ 51.35 million $ 325,021
Oct 26, 2021 $ 3.24
+6.59%
$ 32.4 million $ 282,209
Oct 25, 2021 $ 3.04
+247.65%
$ 30.38 million $ 322,349
Oct 24, 2021 $ 0.953
-13.15%
$ 9.53 million $ 317,532
Oct 23, 2021 $ 1.1
+31.56%
$ 10.97 million $ 267,089
Oct 22, 2021 $ 0.834
-14.75%
$ 8.34 million $ 283,122
Oct 21, 2021 $ 0.979
+0.87%
$ 9.79 million $ 283,186
Oct 20, 2021 $ 0.971
+8.78%
$ 9.71 million $ 314,743