Aventus Historical Data

AVT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 1.34
+0.34%
$ 14.36 million $ 359,265
Jun 28, 2025 $ 1.34
+3.38%
$ 14.3 million $ 423,455
Jun 27, 2025 $ 1.29
+0.71%
$ 13.83 million $ 400,495
Jun 26, 2025 $ 1.29
-7.93%
$ 13.74 million $ 422,263
Jun 25, 2025 $ 1.4
+0.04%
$ 14.92 million $ 353,584
Jun 24, 2025 $ 1.4
+5.85%
$ 14.92 million $ 653,059
Jun 23, 2025 $ 1.32
+7.81%
$ 14.09 million $ 417,237
Jun 22, 2025 $ 1.22
-5.00%
$ 13.07 million $ 455,736
Jun 21, 2025 $ 1.29
-1.70%
$ 13.76 million $ 435,470
Jun 20, 2025 $ 1.31
-4.32%
$ 14 million $ 440,378
Jun 19, 2025 $ 1.37
-1.91%
$ 14.63 million $ 506,436
Jun 18, 2025 $ 1.39
-1.98%
$ 14.9 million $ 481,052
Jun 17, 2025 $ 1.42
-1.10%
$ 15.17 million $ 396,256
Jun 16, 2025 $ 1.44
-2.33%
$ 15.34 million $ 423,486
Jun 15, 2025 $ 1.47
-2.48%
$ 15.71 million $ 395,153
Jun 14, 2025 $ 1.51
+3.51%
$ 16.11 million $ 498,570
Jun 13, 2025 $ 1.46
-5.92%
$ 15.56 million $ 497,936
Jun 12, 2025 $ 1.55
-6.85%
$ 16.53 million $ 620,183
Jun 11, 2025 $ 1.66
+4.29%
$ 17.75 million $ 882,175
Jun 10, 2025 $ 1.59
-1.04%
$ 17 million $ 449,168
Jun 9, 2025 $ 1.61
+3.83%
$ 17.18 million $ 340,337
Jun 8, 2025 $ 1.55
-2.23%
$ 16.54 million $ 374,703
Jun 7, 2025 $ 1.59
+2.14%
$ 16.95 million $ 504,486
Jun 6, 2025 $ 1.55
+2.20%
$ 16.59 million $ 383,324
Jun 5, 2025 $ 1.52
-3.44%
$ 16.24 million $ 365,466
Jun 4, 2025 $ 1.57
-2.59%
$ 16.81 million $ 282,380
Jun 3, 2025 $ 1.62
-0.42%
$ 17.26 million $ 353,145
Jun 2, 2025 $ 1.62
+3.05%
$ 17.35 million $ 318,772
Jun 1, 2025 $ 1.58
-0.17%
$ 16.84 million $ 404,963
May 31, 2025 $ 1.58
-0.18%
$ 16.87 million $ 407,901
May 30, 2025 $ 1.58
-3.46%
$ 16.91 million $ 486,695
May 29, 2025 $ 1.64
-2.94%
$ 17.51 million $ 263,964
May 28, 2025 $ 1.69
-1.26%
$ 18.02 million $ 314,283
May 27, 2025 $ 1.71
+1.53%
$ 18.25 million $ 425,662
May 26, 2025 $ 1.68
-2.03%
$ 17.97 million $ 379,142
May 25, 2025 $ 1.72
+0.86%
$ 18.34 million $ 446,029
May 24, 2025 $ 1.7
+0.55%
$ 18.19 million $ 371,403
May 23, 2025 $ 1.69
-4.24%
$ 18.09 million $ 529,312
May 22, 2025 $ 1.77
+3.06%
$ 18.9 million $ 264,068
May 21, 2025 $ 1.72
+0.26%
$ 18.34 million $ 375,130
May 20, 2025 $ 1.71
+0.40%
$ 18.29 million $ 461,361
May 19, 2025 $ 1.71
-5.08%
$ 18.22 million $ 462,552
May 18, 2025 $ 1.8
+2.50%
$ 19.19 million $ 288,882
May 17, 2025 $ 1.75
-4.40%
$ 18.72 million $ 386,679
May 16, 2025 $ 1.83
-7.68%
$ 19.56 million $ 295,011
May 15, 2025 $ 1.98
+1.26%
$ 21.18 million $ 442,749
May 14, 2025 $ 1.96
+4.36%
$ 20.92 million $ 84,347
May 13, 2025 $ 1.88
+5.14%
$ 20.04 million $ 33,049
May 12, 2025 $ 1.78
-2.74%
$ 19.06 million $ 31,167
May 11, 2025 $ 1.83
-3.91%
$ 19.6 million $ 23,369