Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $0.94
+2.49%
$10.05 million $38,672
Jan 3, 2026 $0.917
+0.41%
$9.55 million $143,226
Jan 2, 2026 $0.914
+5.34%
$9.77 million $58,144
Jan 1, 2026 $0.868
+3.59%
$9.27 million $83,710
Dec 31, 2025 $0.822
-4.73%
$8.78 million $81,536
Dec 30, 2025 $0.871
+1.59%
$9.22 million $116,020
Dec 29, 2025 $0.855
-1.51%
$9.16 million $111,378
Dec 28, 2025 $0.838
-3.69%
$9.28 million $34,563
Dec 27, 2025 $0.856
+0.24%
$9.29 million $64,614
Dec 26, 2025 $0.841
-3.15%
$9.13 million $35,567
Dec 25, 2025 $0.872
+4.68%
$9.28 million $66,356
Dec 24, 2025 $0.832
+5.27%
$8.9 million $295,631
Dec 23, 2025 $0.796
+3.01%
$8.44 million $44,835
Dec 22, 2025 $0.783
-1.87%
$8.32 million $41,676
Dec 21, 2025 $0.798
+1.64%
$8.52 million $15,831
Dec 20, 2025 $0.785
-2.46%
$8.39 million $80,532
Dec 19, 2025 $0.799
+3.60%
$8.59 million $60,807
Dec 18, 2025 $0.771
-2.56%
$8.24 million $50,211
Dec 17, 2025 $0.79
-4.07%
$8.46 million $73,705
Dec 16, 2025 $0.839
-1.39%
$8.8 million $18,164
Dec 15, 2025 $0.851
-3.35%
$9.09 million $38,048
Dec 14, 2025 $0.881
-1.16%
$9.41 million $19,379
Dec 13, 2025 $0.891
-7.02%
$9.52 million $59,238
Dec 12, 2025 $0.958
+10.14%
$10.24 million $230,034
Dec 11, 2025 $0.87
+0.00%
$9.29 million $16,868
Dec 10, 2025 $0.87
-2.47%
$9.29 million $49,787
Dec 9, 2025 $0.892
-3.06%
$9.53 million $48,306
Dec 8, 2025 $0.92
-0.02%
$9.83 million $98,046
Dec 7, 2025 $0.92
-3.48%
$9.83 million $240,942
Dec 6, 2025 $0.954
-2.62%
$10.38 million $1.68 million
Dec 5, 2025 $0.979
+12.49%
$10.45 million $511,071
Dec 4, 2025 $0.87
-0.97%
$9.3 million $41,019
Dec 3, 2025 $0.879
+2.03%
$9.39 million $76,321
Dec 2, 2025 $0.862
+1.59%
$9.2 million $19,725
Dec 1, 2025 $0.848
-5.21%
$9.06 million $36,218
Nov 30, 2025 $0.902
+1.98%
$9.56 million $17,168
Nov 29, 2025 $0.89
-1.94%
$9.45 million $23,596
Nov 28, 2025 $0.908
-1.18%
$9.7 million $103,438
Nov 27, 2025 $0.918
-0.14%
$9.82 million $39,863
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