Aventus Historical Data

AVT Page 9
Download
Date Close Price change Market cap Trading volume
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
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