Aventis AI Historical Data

AAI Page 4
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.0182
-2.87%
$ 18.22 million $ 119,422
Aug 18, 2024 $ 0.0188
-8.23%
$ 18.76 million $ 120,884
Aug 17, 2024 $ 0.0204
-0.68%
$ 20.43 million $ 70,673
Aug 16, 2024 $ 0.0205
+8.23%
$ 20.55 million $ 113,623
Aug 15, 2024 $ 0.019
-13.55%
$ 18.97 million $ 110,009
Aug 14, 2024 $ 0.022
+10.37%
$ 21.95 million $ 68,185
Aug 13, 2024 $ 0.0199
+0.25%
$ 19.89 million $ 114,534
Aug 12, 2024 $ 0.0198
-12.80%
$ 19.83 million $ 127,158
Aug 11, 2024 $ 0.0227
+5.13%
$ 22.73 million $ 56,821
Aug 10, 2024 $ 0.0216
+2.63%
$ 21.63 million $ 84,547
Aug 9, 2024 $ 0.0211
+0.54%
$ 21.1 million $ 91,324
Aug 8, 2024 $ 0.021
+4.45%
$ 21.03 million $ 333,615
Aug 7, 2024 $ 0.0201
+2.04%
$ 20.07 million $ 138,654
Aug 6, 2024 $ 0.0197
+3.37%
$ 19.65 million $ 97,673
Aug 5, 2024 $ 0.019
-7.05%
$ 19 million $ 70,955
Aug 4, 2024 $ 0.0205
-6.87%
$ 20.47 million $ 69,770
Aug 3, 2024 $ 0.022
-6.35%
$ 21.98 million $ 82,924
Aug 2, 2024 $ 0.0235
-4.36%
$ 23.48 million $ 78,061
Aug 1, 2024 $ 0.0245
-2.27%
$ 24.55 million $ 82,879
Jul 31, 2024 $ 0.0251
-1.76%
$ 25.12 million $ 84,136
Jul 30, 2024 $ 0.0256
-11.84%
$ 25.62 million $ 86,530
Jul 29, 2024 $ 0.0291
+1.96%
$ 29.06 million $ 87,497
Jul 28, 2024 $ 0.0285
-7.49%
$ 28.54 million $ 80,764
Jul 27, 2024 $ 0.0309
+2.42%
$ 30.93 million $ 83,929
Jul 26, 2024 $ 0.0302
+0.20%
$ 30.23 million $ 61,487
Jul 25, 2024 $ 0.0302
-3.20%
$ 30.22 million $ 84,450
Jul 24, 2024 $ 0.0313
+2.42%
$ 31.26 million $ 75,825
Jul 23, 2024 $ 0.0304
-9.68%
$ 30.42 million $ 99,579
Jul 22, 2024 $ 0.0339
+40.77%
$ 33.87 million $ 122,664
Jul 21, 2024 $ 0.0241
+0.00%
$ 24.06 million $ 110,730
Jul 20, 2024 $ 0.024
-1.19%
$ 24.03 million $ 117,606
Jul 19, 2024 $ 0.0243
-3.61%
$ 24.32 million $ 116,243
Jul 18, 2024 $ 0.0253
-15.12%
$ 25.26 million $ 106,258
Jul 17, 2024 $ 0.0298
+4.74%
$ 29.83 million $ 93,658
Jul 16, 2024 $ 0.0285
-4.14%
$ 28.51 million $ 110,512
Jul 15, 2024 $ 0.0297
-0.90%
$ 29.74 million $ 99,411
Jul 14, 2024 $ 0.0288
+4.61%
$ 28.8 million $ 106,177
Jul 13, 2024 $ 0.0276
-7.24%
$ 27.55 million $ 106,331
Jul 12, 2024 $ 0.0297
-6.07%
$ 29.73 million $ 110,810
Jul 11, 2024 $ 0.0317
+13.16%
$ 31.72 million $ 101,209
Jul 10, 2024 $ 0.028
+29.92%
$ 28.05 million $ 124,819
Jul 9, 2024 $ 0.0215
-46.83%
$ 21.55 million $ 112,834
Jul 8, 2024 $ 0.0405
+99.75%
$ 40.53 million $ 41,911
Jul 7, 2024 $ 0.0203
+3.89%
$ 20.3 million $ 111,043
Jul 6, 2024 $ 0.0194
+0.26%
$ 19.43 million $ 89,105
Jul 5, 2024 $ 0.0194
-15.60%
$ 19.37 million $ 93,904
Jul 4, 2024 $ 0.0229
+7.76%
$ 22.92 million $ 212,077
Jul 3, 2024 $ 0.0212
-4.50%
$ 21.24 million $ 221,612
Jul 2, 2024 $ 0.0222
-4.51%
$ 22.25 million $ 143,179
Jul 1, 2024 $ 0.0233
-16.76%
$ 23.23 million $ 181,229