Aventis AI Historical Data

AAI Page 3
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.0116
-18.76%
$ 11.59 million $ 6,168
Oct 7, 2024 $ 0.0143
-5.68%
$ 14.27 million $ 608
Oct 6, 2024 $ 0.0151
+0.20%
$ 15.13 million $ 31,666
Oct 5, 2024 $ 0.0151
-6.85%
$ 15.1 million $ 308
Oct 4, 2024 $ 0.0162
+1.95%
$ 16.21 million $ 35,022
Oct 3, 2024 $ 0.0159
-7.93%
$ 15.9 million $ 35,826
Oct 2, 2024 $ 0.0173
+23.27%
$ 17.27 million $ 23,236
Oct 1, 2024 $ 0.014
-1.68%
$ 14.01 million $ 11,855
Sep 30, 2024 $ 0.0143
+12.74%
$ 14.25 million $ 1,268
Sep 29, 2024 $ 0.0126
-2.02%
$ 12.64 million $ 1,110
Sep 28, 2024 $ 0.0129
-7.53%
$ 12.9 million $ 1,590
Sep 27, 2024 $ 0.014
-15.30%
$ 13.95 million $ 958
Sep 26, 2024 $ 0.0184
+8.49%
$ 18.41 million $ 51,931
Sep 25, 2024 $ 0.0202
+33.53%
$ 20.15 million $ 50,561
Sep 24, 2024 $ 0.015
+13.58%
$ 15.05 million $ 56,972
Sep 23, 2024 $ 0.0132
+3.52%
$ 13.25 million $ 53,604
Sep 22, 2024 $ 0.0128
-1.61%
$ 12.8 million $ 29,491
Sep 21, 2024 $ 0.013
+1.01%
$ 13.01 million $ 66,112
Sep 20, 2024 $ 0.0129
-7.27%
$ 12.88 million $ 64,887
Sep 19, 2024 $ 0.0139
+1.39%
$ 13.87 million $ 68,001
Sep 18, 2024 $ 0.0136
-5.03%
$ 13.6 million $ 68,284
Sep 17, 2024 $ 0.0143
+1.78%
$ 14.31 million $ 68,418
Sep 16, 2024 $ 0.014
+1.08%
$ 14.01 million $ 67,767
Sep 15, 2024 $ 0.0138
-3.35%
$ 13.84 million $ 107,093
Sep 14, 2024 $ 0.0143
-0.83%
$ 14.32 million $ 67,632
Sep 13, 2024 $ 0.0145
+1.86%
$ 14.46 million $ 68,306
Sep 12, 2024 $ 0.0141
-18.91%
$ 14.15 million $ 67,823
Sep 11, 2024 $ 0.0175
+20.96%
$ 17.45 million $ 113,986
Sep 10, 2024 $ 0.0144
-1.99%
$ 14.43 million $ 64,740
Sep 9, 2024 $ 0.0147
-3.31%
$ 14.73 million $ 67,907
Sep 8, 2024 $ 0.0153
-1.59%
$ 15.29 million $ 73,519
Sep 7, 2024 $ 0.0156
+9.64%
$ 15.57 million $ 63,265
Sep 6, 2024 $ 0.0143
-7.86%
$ 14.29 million $ 67,812
Sep 5, 2024 $ 0.0155
-9.27%
$ 15.47 million $ 67,740
Sep 4, 2024 $ 0.0171
-25.17%
$ 17.08 million $ 66,738
Sep 3, 2024 $ 0.0228
+39.04%
$ 22.83 million $ 17,084
Sep 2, 2024 $ 0.0185
+15.95%
$ 18.48 million $ 99,072
Sep 1, 2024 $ 0.016
-7.47%
$ 15.99 million $ 55,191
Aug 31, 2024 $ 0.0173
-0.40%
$ 17.32 million $ 68,049
Aug 30, 2024 $ 0.0196
+8.72%
$ 19.57 million $ 113,796
Aug 29, 2024 $ 0.018
-7.07%
$ 18.02 million $ 65,576
Aug 28, 2024 $ 0.0194
-9.02%
$ 19.41 million $ 121,936
Aug 27, 2024 $ 0.0213
+17.98%
$ 21.33 million $ 4,588
Aug 26, 2024 $ 0.0181
-3.68%
$ 18.05 million $ 66,465
Aug 25, 2024 $ 0.0188
-5.24%
$ 18.78 million $ 68,218
Aug 24, 2024 $ 0.0198
+2.70%
$ 19.82 million $ 108,740
Aug 23, 2024 $ 0.0193
+4.78%
$ 19.31 million $ 82,150
Aug 22, 2024 $ 0.0184
-1.11%
$ 18.43 million $ 123,490
Aug 21, 2024 $ 0.0186
+0.67%
$ 18.64 million $ 117,126
Aug 20, 2024 $ 0.0185
+1.54%
$ 18.52 million $ 68,817