Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.914
+0.33%
$ 9.82 million $ 21,288
Nov 25, 2025 $ 0.911
-3.06%
$ 9.73 million $ 25,336
Nov 24, 2025 $ 0.941
+1.13%
$ 10.04 million $ 31,953
Nov 23, 2025 $ 0.939
-1.22%
$ 9.94 million $ 359,687
Nov 22, 2025 $ 0.95
+3.19%
$ 10.15 million $ 63,424
Nov 21, 2025 $ 0.929
-6.14%
$ 9.84 million $ 42,931
Nov 20, 2025 $ 1
-1.45%
$ 10.58 million $ 56,129
Nov 19, 2025 $ 1.01
-2.45%
$ 10.84 million $ 22,245
Nov 18, 2025 $ 1.05
+1.97%
$ 11.11 million $ 69,879
Nov 17, 2025 $ 1.03
-8.01%
$ 11 million $ 108,490
Nov 16, 2025 $ 1.15
-1.76%
$ 11.96 million $ 17,857
Nov 15, 2025 $ 1.19
+0.03%
$ 12.71 million $ 5,189
Nov 14, 2025 $ 1.19
-0.67%
$ 12.7 million $ 41,114
Nov 13, 2025 $ 1.18
-0.40%
$ 12.8 million $ 51,233
Nov 12, 2025 $ 1.2
-0.21%
$ 12.66 million $ 1,716
Nov 11, 2025 $ 1.2
-4.89%
$ 12.81 million $ 187,636
Nov 10, 2025 $ 1.26
+0.12%
$ 13.47 million $ 23,813
Nov 9, 2025 $ 1.26
+1.53%
$ 13.45 million $ 62,977
Nov 8, 2025 $ 1.24
+0.19%
$ 13.25 million $ 58,612
Nov 7, 2025 $ 1.24
+3.14%
$ 13.23 million $ 67,529
Nov 6, 2025 $ 1.2
-2.43%
$ 12.82 million $ 33,653
Nov 5, 2025 $ 1.23
-1.38%
$ 13.14 million $ 63,823
Nov 4, 2025 $ 1.25
+2.20%
$ 13.33 million $ 75,193
Nov 3, 2025 $ 1.22
-6.04%
$ 13.04 million $ 35,424
Nov 2, 2025 $ 1.3
+4.53%
$ 13.88 million $ 28,260
Nov 1, 2025 $ 1.24
-6.54%
$ 13.28 million $ 132,256
Oct 31, 2025 $ 1.32
-4.98%
$ 14.21 million $ 279,717
Oct 30, 2025 $ 1.38
+2.37%
$ 14.84 million $ 727,027
Oct 29, 2025 $ 1.35
+2.19%
$ 14.41 million $ 66,948
Oct 28, 2025 $ 1.32
-3.65%
$ 14.1 million $ 42,992
Oct 27, 2025 $ 1.37
-0.72%
$ 14.64 million $ 42,175
Oct 26, 2025 $ 1.38
+7.81%
$ 14.74 million $ 104,627
Oct 25, 2025 $ 1.28
-2.30%
$ 13.67 million $ 20,720
Oct 24, 2025 $ 1.31
-1.34%
$ 14 million $ 122,388
Oct 23, 2025 $ 1.31
+0.11%
$ 14.19 million $ 37,509
Oct 22, 2025 $ 1.33
-1.56%
$ 14 million $ 28,938
Oct 21, 2025 $ 1.33
-0.16%
$ 14.41 million $ 30,132
Oct 20, 2025 $ 1.37
+2.21%
$ 14.25 million $ 86,530
Oct 19, 2025 $ 1.34
+4.83%
$ 14.32 million $ 249,607
Oct 18, 2025 $ 1.28
+3.21%
$ 13.67 million $ 23,719
Oct 17, 2025 $ 1.24
-2.36%
$ 13.25 million $ 64,436
Oct 16, 2025 $ 1.27
-0.72%
$ 13.57 million $ 20,381
Oct 15, 2025 $ 1.28
-2.92%
$ 13.66 million $ 42,254
Oct 14, 2025 $ 1.32
-6.07%
$ 14.08 million $ 30,356
Oct 13, 2025 $ 1.4
+14.81%
$ 14.99 million $ 51,174
Oct 12, 2025 $ 1.22
+2.41%
$ 13.14 million $ 64,998
Oct 11, 2025 $ 1.19
-18.83%
$ 12.74 million $ 206,390
Oct 10, 2025 $ 1.47
-5.78%
$ 15.7 million $ 3,761
Oct 9, 2025 $ 1.56
+0.57%
$ 16.67 million $ 43,514
Oct 8, 2025 $ 1.55
-1.19%
$ 16.57 million $ 91,435