Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 1.09
+3.46%
$ 11.54 million $ 880,112
May 22 $ 1.06
+1.34%
$ 11.15 million $ 710,714
May 15 $ 1.06
+0.57%
$ 11.05 million $ 684,192
May 8 $ 1.11
-4.37%
$ 11.18 million $ 1.64 million
May 1 $ 1.17
+10.56%
$ 12.42 million $ 6.93 million
Apr 24 $ 1.05
-2.16%
$ 11.24 million $ 929,722
Apr 17 $ 1.09
-4.57%
$ 11.4 million $ 903,765
Apr 10 $ 1.15
-1.99%
$ 12.14 million $ 928,045
Apr 3 $ 1.17
-1.11%
$ 12.38 million $ 1.08 million
Mar 27 $ 1.18
+4.04%
$ 12.52 million $ 1.91 million
Mar 20 $ 1.11
-7.16%
$ 12.03 million $ 1.7 million
Mar 13 $ 1.25
+4.30%
$ 12.68 million $ 2.91 million
Mar 6 $ 1.33
+18.32%
$ 12.66 million $ 12.29 million
Feb 27 $ 1.12
-10.77%
$ 11.87 million $ 816,924
Feb 20 $ 1.26
-0.13%
$ 13.3 million $ 799,079
Feb 13 $ 1.26
-1.16%
$ 13.32 million $ 908,060
Feb 6 $ 1.27
-5.46%
$ 13.48 million $ 621,273
Jan 30 $ 1.35
+0.26%
$ 14.25 million $ 700,227
Jan 23 $ 1.32
+2.74%
$ 14.22 million $ 295,604
Jan 16 $ 1.29
-5.44%
$ 13.61 million $ 728,642
Jan 9 $ 1.35
+12.22%
$ 14.3 million $ 1.2 million
Jan 2 $ 1.21
+4.71%
$ 12.05 million $ 516,248
Dec 26 $ 1.15
-5.16%
$ 11.51 million $ 412,841
Dec 19 $ 1.21
-5.96%
$ 12.13 million $ 1.48 million
Dec 12 $ 1.29
-9.37%
$ 12.9 million $ 465,015
Dec 5 $ 1.43
-0.10%
$ 14.23 million $ 316,801
Nov 28 $ 1.43
+1.44%
$ 14.33 million $ 470,726
Nov 21 $ 1.41
-3.05%
$ 14.12 million $ 575,063
Nov 14 $ 1.49
+2.02%
$ 14.5 million $ 2.09 million
Nov 7 $ 1.46
-14.25%
$ 14.58 million $ 2.25 million
Oct 31 $ 1.7
+10.98%
$ 17 million $ 1.05 million
Oct 24 $ 1.53
-9.57%
$ 15.32 million $ 1.02 million
Oct 17 $ 1.69
+2.58%
$ 16.94 million $ 979,282
Oct 10 $ 1.65
+3.52%
$ 16.51 million $ 2.35 million
Oct 3 $ 1.59
+6.31%
$ 15.94 million $ 1.23 million
Sep 26 $ 1.48
+5.93%
$ 14.83 million $ 1.89 million
Sep 19 $ 1.42
+0.41%
$ 14 million $ 1.23 million
Sep 12 $ 1.42
-0.65%
$ 14.23 million $ 1.04 million
Sep 5 $ 1.43
-3.90%
$ 14.57 million $ 1.3 million
Aug 29 $ 1.49
+7.44%
$ 14.86 million $ 3.26 million
Aug 22 $ 1.38
+0.12%
$ 13.83 million $ 4.16 million
Aug 15 $ 1.38
-7.92%
$ 13.81 million $ 1.42 million
Aug 8 $ 1.5
-3.99%
$ 15 million $ 1.43 million
Aug 1 $ 1.56
+1.58%
$ 15.62 million $ 2.04 million
Jul 25 $ 1.54
+3.78%
$ 15.38 million $ 1.91 million
Jul 18 $ 1.48
-9.54%
$ 14.82 million $ 4.2 million
Jul 11 $ 1.62
+3.81%
$ 16.19 million $ 9.63 million
Jul 4 $ 1.56
-6.01%
$ 15.6 million $ 3.97 million
Jun 27 $ 1.66
+5.15%
$ 16.6 million $ 3.57 million
Jun 20 $ 1.58
-16.84%
$ 15.78 million $ 4.92 million