Aventis AI Historical Data

AAI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 0.028
-0.50%
$ 27.97 million $ 219,177
Jun 29, 2024 $ 0.0281
-5.42%
$ 28.11 million $ 214,789
Jun 28, 2024 $ 0.0297
+2.63%
$ 29.68 million $ 218,153
Jun 27, 2024 $ 0.029
-6.16%
$ 28.95 million $ 222,103
Jun 26, 2024 $ 0.031
+2.38%
$ 30.99 million $ 95,321
Jun 25, 2024 $ 0.0303
-7.54%
$ 30.27 million $ 129,107
Jun 24, 2024 $ 0.0326
+2.23%
$ 32.59 million $ 156,742
Jun 23, 2024 $ 0.0319
-9.17%
$ 31.89 million $ 171,065
Jun 22, 2024 $ 0.0351
-3.62%
$ 35.11 million $ 176,732
Jun 21, 2024 $ 0.0365
-29.32%
$ 36.55 million $ 161,588
Jun 20, 2024 $ 0.0517
-12.76%
$ 51.71 million $ 125,986
Jun 19, 2024 $ 0.0593
+5.14%
$ 59.27 million $ 67,543
Jun 18, 2024 $ 0.0562
-10.88%
$ 56.21 million $ 55,467
Jun 17, 2024 $ 0.063
-6.12%
$ 63.02 million $ 129,792
Jun 16, 2024 $ 0.0671
-5.10%
$ 67.13 million $ 98,949
Jun 15, 2024 $ 0.0707
+2.77%
$ 70.75 million $ 79,074
Jun 14, 2024 $ 0.0688
-3.67%
$ 68.84 million $ 141,862
Jun 13, 2024 $ 0.0716
-19.49%
$ 71.6 million $ 118,202
Jun 12, 2024 $ 0.0889
-6.97%
$ 88.94 million $ 183,537
Jun 11, 2024 $ 0.0956
-26.90%
$ 95.59 million $ 198,084
Jun 10, 2024 $ 0.131
-7.18%
$ 130.76 million $ 419,285
Jun 9, 2024 $ 0.141
+7.20%
$ 140.88 million $ 413,265
Jun 8, 2024 $ 0.131
+2.35%
$ 131.38 million $ 248,143
Jun 7, 2024 $ 0.128
-8.51%
$ 128.41 million $ 393,379
Jun 6, 2024 $ 0.14
-3.39%
$ 140.29 million $ 391,185
Jun 5, 2024 $ 0.145
+19.50%
$ 144.62 million $ 674,771
Jun 4, 2024 $ 0.121
+22.60%
$ 121.29 million $ 120,272
Jun 3, 2024 $ 0.0989
+4.44%
$ 98.94 million $ 115,742
Jun 2, 2024 $ 0.0947
-1.06%
$ 94.71 million $ 107,270
Jun 1, 2024 $ 0.0957
+3.62%
$ 95.71 million $ 105,990
May 31, 2024 $ 0.0924
-3.09%
$ 92.35 million $ 112,104
May 30, 2024 $ 0.0953
-62.40%
$ 95.29 million $ 116,919
May 29, 2024 $ 0.253
-3.99%
$ 253.75 million $ 44,888
May 28, 2024 $ 0.264
-12.63%
$ 263.81 million $ 29,634
May 27, 2024 $ 0.3
+0.64%
$ 299.65 million $ 60,579
May 26, 2024 $ 0.294
-4.61%
$ 293.52 million $ 68,384
May 25, 2024 $ 0.308
+2.00%
$ 308.46 million $ 69,071
May 24, 2024 $ 0.303
-14.67%
$ 303.47 million $ 49,215
May 23, 2024 $ 0.356
+7.91%
$ 355.8 million $ 51,510
May 22, 2024 $ 0.33
+2.57%
$ 330.26 million $ 76,011
May 21, 2024 $ 0.32
+3.63%
$ 319.56 million $ 74,886
May 20, 2024 $ 0.31
-2.55%
$ 310.25 million $ 59,124
May 19, 2024 $ 0.319
+1.56%
$ 318.84 million $ 67,656
May 18, 2024 $ 0.314
-4.09%
$ 314.03 million $ 61,926
May 17, 2024 $ 0.327
-0.40%
$ 327.39 million $ 72,035
May 16, 2024 $ 0.329
-0.94%
$ 329.23 million $ 33,028
May 15, 2024 $ 0.332
+2.22%
$ 332.01 million $ 23,385
May 14, 2024 $ 0.324
+7.22%
$ 324.18 million $ 19,410
May 13, 2024 $ 0.325
-1.52%
$ 325.08 million $ 109,083
May 12, 2024 $ 0.33
-0.76%
$ 330.33 million $ 136,160