Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 1.76
+0.81%
$ 18.83 million $ 63,394
Aug 17, 2025 $ 1.75
-0.11%
$ 18.68 million $ 48,289
Aug 16, 2025 $ 1.75
-3.85%
$ 18.7 million $ 25,384
Aug 15, 2025 $ 1.82
+3.21%
$ 19.44 million $ 90,550
Aug 14, 2025 $ 1.76
-0.91%
$ 18.84 million $ 78,810
Aug 13, 2025 $ 1.78
+3.51%
$ 19.01 million $ 187,088
Aug 12, 2025 $ 1.72
+3.51%
$ 18.37 million $ 714,916
Aug 11, 2025 $ 1.66
-1.00%
$ 17.72 million $ 136,886
Aug 10, 2025 $ 1.67
-1.12%
$ 17.93 million $ 303,969
Aug 9, 2025 $ 1.7
+4.45%
$ 18.09 million $ 304,321
Aug 8, 2025 $ 1.64
-0.73%
$ 17.44 million $ 195,361
Aug 7, 2025 $ 1.65
+3.53%
$ 17.63 million $ 184,084
Aug 6, 2025 $ 1.59
+1.53%
$ 16.97 million $ 257,582
Aug 5, 2025 $ 1.56
-6.86%
$ 16.72 million $ 271,129
Aug 4, 2025 $ 1.68
+3.34%
$ 17.95 million $ 185,207
Aug 3, 2025 $ 1.63
+7.57%
$ 17.38 million $ 314,394
Aug 2, 2025 $ 1.51
-3.65%
$ 16.17 million $ 317,057
Aug 1, 2025 $ 1.55
-12.04%
$ 16.79 million $ 510,152
Jul 31, 2025 $ 1.76
+2.67%
$ 18.83 million $ 411,333
Jul 30, 2025 $ 1.72
+0.87%
$ 18.34 million $ 501,879
Jul 29, 2025 $ 1.7
-2.80%
$ 18.18 million $ 532,172
Jul 28, 2025 $ 1.75
-2.83%
$ 18.7 million $ 1.58 million
Jul 27, 2025 $ 1.8
+11.10%
$ 19.25 million $ 537,046
Jul 26, 2025 $ 1.62
+1.20%
$ 17.33 million $ 330,216
Jul 25, 2025 $ 1.6
-2.87%
$ 17.13 million $ 400,837
Jul 24, 2025 $ 1.65
+1.92%
$ 17.63 million $ 318,292
Jul 23, 2025 $ 1.62
-4.68%
$ 17.3 million $ 448,117
Jul 22, 2025 $ 1.7
+1.32%
$ 18.15 million $ 521,155
Jul 21, 2025 $ 1.68
-8.19%
$ 17.91 million $ 760,141
Jul 20, 2025 $ 1.83
-1.03%
$ 19.51 million $ 784,140
Jul 19, 2025 $ 1.85
-0.22%
$ 19.71 million $ 2.82 million
Jul 18, 2025 $ 1.86
+26.42%
$ 19.84 million $ 2.71 million
Jul 17, 2025 $ 1.47
+2.51%
$ 15.7 million $ 408,232
Jul 16, 2025 $ 1.43
-1.62%
$ 15.31 million $ 518,192
Jul 15, 2025 $ 1.46
+1.00%
$ 15.56 million $ 411,316
Jul 14, 2025 $ 1.44
+2.87%
$ 15.41 million $ 480,956
Jul 13, 2025 $ 1.4
+1.11%
$ 14.98 million $ 531,794
Jul 12, 2025 $ 1.39
-0.58%
$ 14.81 million $ 302,834
Jul 11, 2025 $ 1.39
+0.97%
$ 14.9 million $ 334,866
Jul 10, 2025 $ 1.37
+2.85%
$ 14.58 million $ 355,263
Jul 9, 2025 $ 1.33
+5.75%
$ 14.23 million $ 300,883
Jul 8, 2025 $ 1.26
+0.78%
$ 13.46 million $ 342,163
Jul 7, 2025 $ 1.25
-3.53%
$ 13.36 million $ 325,922
Jul 6, 2025 $ 1.3
+2.74%
$ 13.85 million $ 367,135
Jul 5, 2025 $ 1.27
-1.91%
$ 13.48 million $ 354,679
Jul 4, 2025 $ 1.29
-2.91%
$ 13.8 million $ 333,408
Jul 3, 2025 $ 1.33
+0.87%
$ 14.21 million $ 314,346
Jul 2, 2025 $ 1.32
+6.16%
$ 14.09 million $ 338,421
Jul 1, 2025 $ 1.24
-7.63%
$ 13.27 million $ 369,976
Jun 30, 2025 $ 1.34
+0.09%
$ 14.37 million $ 347,135