Aventus Historical Data

AVT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 1.9
+12.24%
$ 18.98 million $ 24.53 million
Jun 6 $ 1.69
+60.26%
$ 16.91 million $ 22.38 million
May 30 $ 1.01
-11.07%
$ 10.13 million $ 159,803
May 23 $ 1.14
-4.22%
$ 11.39 million $ 61,902
May 16 $ 1.19
+14.04%
$ 11.91 million $ 161,654
May 9 $ 1.05
-44.08%
$ 10.48 million $ 202,466
May 2 $ 1.87
-6.63%
$ 18.72 million $ 66,823
Apr 25 $ 2.01
-18.23%
$ 20.06 million $ 247,881
Apr 18 $ 2.41
-4.22%
$ 24.05 million $ 77,341
Apr 11 $ 2.51
-17.15%
$ 25.13 million $ 201,922
Apr 4 $ 3.04
+19.24%
$ 30.37 million $ 945,593
Mar 28 $ 2.55
-0.61%
$ 25.46 million $ 519,582
Mar 21 $ 2.56
+7.95%
$ 25.61 million $ 265,377
Mar 14 $ 2.37
+12.18%
$ 23.74 million $ 169,897
Mar 7 $ 2.12
-9.68%
$ 21.19 million $ 157,668
Feb 28 $ 2.35
+5.27%
$ 23.47 million $ 210,145
Feb 21 $ 2.23
-10.55%
$ 22.34 million $ 429,606
Feb 14 $ 2.56
-6.35%
$ 25.56 million $ 682,086
Feb 7 $ 2.74
-8.79%
$ 27.37 million $ 1.25 million
Jan 31 $ 3
-6.82%
$ 30.01 million $ 7.99 million
Jan 24 $ 3.22
+12.49%
$ 32.21 million $ 1.2 million
Jan 17 $ 2.86
-3.40%
$ 28.62 million $ 2.67 million
Jan 10 $ 2.96
+51.30%
$ 29.64 million $ 1.34 million
Jan 3 $ 1.96
-43.24%
$ 19.61 million $ 2.44 million
Dec 27 $ 3.46
+5.02%
$ 34.57 million $ 1.57 million
Dec 20 $ 3.29
+22.11%
$ 32.93 million $ 1.31 million
Dec 13 $ 2.7
-22.04%
$ 26.97 million $ 2.48 million
Dec 6 $ 3.45
+35.77%
$ 34.55 million $ 2.94 million
Nov 29 $ 2.54
-14.45%
$ 25.39 million $ 2.26 million
Nov 22 $ 2.97
+22.11%
$ 29.67 million $ 2.01 million
Nov 15 $ 2.45
-16.31%
$ 24.51 million $ 1.84 million
Nov 8 $ 2.92
-6.38%
$ 29.22 million $ 2.24 million
Nov 1 $ 3.12
-8.43%
$ 31.25 million $ 2.27 million
Oct 25 $ 3.06
+249.99%
$ 30.58 million $ 1.74 million
Oct 18 $ 0.953
+2.00%
$ 9.53 million $ 2.04 million
Oct 11 $ 0.934
+18.39%
$ 9.34 million $ 1.73 million
Oct 4 $ 0.788
+13.50%
$ 7.88 million $ 1.61 million
Sep 27 $ 0.695
+69.50%
$ 6.95 million $ 1.37 million
Sep 20 $ 0.41
-12.86%
$ 4.1 million $ 1.39 million
Sep 13 $ 0.47
+15.09%
$ 4.7 million $ 1.61 million
Sep 6 $ 0.409
-21.00%
$ 4.09 million $ 1.47 million
Aug 30 $ 0.518
+26.36%
$ 5.18 million $ 1.65 million
Aug 23 $ 0.41
+2.48%
$ 4.1 million $ 1.5 million
Aug 16 $ 0.4
+3.00%
$ 4 million $ 1.42 million
Aug 9 $ 0.389
-8.54%
$ 3.89 million $ 1.27 million
Aug 2 $ 0.444
+24.20%
$ 4.44 million $ 1.15 million
Jul 26 $ 0.358
+11.75%
$ 3.58 million $ 746,598
Jul 19 $ 0.32
+13.54%
$ 3.2 million $ 899,241
Jul 12 $ 0.282
-10.28%
$ 2.82 million $ 801,251
Jul 5 $ 0.314
-14.98%
$ 3.14 million $ 987,535