Aventus Historical Data

AVT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 1.88
-6.95%
$ 20.08 million $ 3,889
Mar 20, 2025 $ 2.06
+4.68%
$ 22.02 million $ 48,162
Mar 19, 2025 $ 1.98
+5.28%
$ 21.14 million $ 9,637
Mar 18, 2025 $ 1.88
+0.36%
$ 20.08 million $ 11,206
Mar 17, 2025 $ 1.87
+0.83%
$ 20 million $ 4,191
Mar 16, 2025 $ 1.86
-2.39%
$ 19.83 million $ 2,511
Mar 15, 2025 $ 1.9
+1.55%
$ 20.32 million $ 1,100
Mar 14, 2025 $ 1.9
+4.87%
$ 20.3 million $ 568
Mar 13, 2025 $ 1.81
-3.87%
$ 19.36 million $ 1,850
Mar 12, 2025 $ 1.89
+1.28%
$ 20.14 million $ 26,264
Mar 11, 2025 $ 1.86
+0.10%
$ 19.88 million $ 22,823
Mar 10, 2025 $ 1.86
-7.57%
$ 19.87 million $ 17,491
Mar 9, 2025 $ 2.01
-7.82%
$ 21.49 million $ 8,284
Mar 8, 2025 $ 2.18
-0.47%
$ 23.32 million $ 37,549
Mar 7, 2025 $ 2.19
+2.16%
$ 23.43 million $ 14,164
Mar 6, 2025 $ 2.15
-5.19%
$ 22.93 million $ 23,430
Mar 5, 2025 $ 2.27
+4.21%
$ 24.19 million $ 11,165
Mar 4, 2025 $ 2.17
-5.97%
$ 23.21 million $ 30,563
Mar 3, 2025 $ 2.31
-10.27%
$ 24.68 million $ 5,607
Mar 2, 2025 $ 2.58
+9.21%
$ 27.51 million $ 27,066
Mar 1, 2025 $ 2.36
+1.08%
$ 25.19 million $ 6,170
Feb 28, 2025 $ 2.33
-2.03%
$ 24.92 million $ 13,111
Feb 27, 2025 $ 2.38
-2.01%
$ 25.44 million $ 25,898
Feb 26, 2025 $ 2.43
+5.89%
$ 25.96 million $ 50,329
Feb 25, 2025 $ 2.32
-0.50%
$ 24.77 million $ 25,793
Feb 24, 2025 $ 2.33
-6.62%
$ 24.9 million $ 10,564
Feb 23, 2025 $ 2.5
+2.41%
$ 26.67 million $ 51,971
Feb 22, 2025 $ 2.42
+6.17%
$ 25.82 million $ 102,269
Feb 21, 2025 $ 2.28
-3.14%
$ 24.32 million $ 11,377
Feb 20, 2025 $ 2.36
-1.03%
$ 25.15 million $ 8,047
Feb 19, 2025 $ 2.38
+4.72%
$ 25.41 million $ 14,447
Feb 18, 2025 $ 2.27
-8.16%
$ 24.26 million $ 55,770
Feb 17, 2025 $ 2.48
+6.82%
$ 26.42 million $ 18,557
Feb 16, 2025 $ 2.32
-4.76%
$ 24.73 million $ 15,839
Feb 15, 2025 $ 2.43
+0.63%
$ 25.97 million $ 16,446
Feb 14, 2025 $ 2.42
+2.75%
$ 25.81 million $ 8,750
Feb 13, 2025 $ 2.35
-1.68%
$ 25.11 million $ 8,435
Feb 12, 2025 $ 2.39
-0.35%
$ 25.53 million $ 15,550
Feb 11, 2025 $ 2.4
-4.59%
$ 25.64 million $ 40,098
Feb 10, 2025 $ 2.47
+3.04%
$ 26.38 million $ 53,746
Feb 9, 2025 $ 2.39
-9.56%
$ 25.54 million $ 52,225
Feb 8, 2025 $ 2.65
-1.29%
$ 28.27 million $ 195,075
Feb 7, 2025 $ 2.68
-4.14%
$ 28.62 million $ 441,972
Feb 6, 2025 $ 2.92
+37.76%
$ 31.2 million $ 120,932
Feb 5, 2025 $ 2.11
-4.02%
$ 22.54 million $ 18,394
Feb 4, 2025 $ 2.19
-12.08%
$ 23.34 million $ 12,441
Feb 3, 2025 $ 2.49
+0.53%
$ 26.53 million $ 31,090
Feb 2, 2025 $ 2.47
-11.03%
$ 26.39 million $ 18,153
Feb 1, 2025 $ 2.78
-11.03%
$ 29.66 million $ 65,854
Jan 31, 2025 $ 3.12
+18.67%
$ 33.34 million $ 29,650