Aventis AI Historical Data

AAI
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.0406
+0.00%
$ -- $ 47
Jan 16, 2025 $ 0.0406
+2.19%
$ 40.6 million $ 211
Jan 15, 2025 $ 0.0397
-11.57%
$ 39.73 million $ 64
Jan 14, 2025 $ 0.0449
+7.03%
$ 44.93 million $ 50,513
Jan 13, 2025 $ 0.0414
-13.31%
$ -- $ 196
Jan 12, 2025 $ 0.0478
+20.19%
$ 47.8 million $ 233
Jan 11, 2025 $ 0.0398
-12.46%
$ 39.77 million $ 132
Jan 10, 2025 $ 0.0454
-9.59%
$ 45.43 million $ 239
Jan 9, 2025 $ 0.0503
-6.42%
$ 50.25 million $ 471
Jan 8, 2025 $ 0.0537
-5.11%
$ 53.7 million $ 77
Jan 7, 2025 $ 0.0566
-14.14%
$ 56.59 million $ 212
Jan 6, 2025 $ 0.0659
+1.00%
$ 65.91 million $ 197
Jan 5, 2025 $ 0.0653
-0.02%
$ 65.26 million $ 78
Jan 4, 2025 $ 0.0653
+8.78%
$ 65.27 million $ 113
Jan 3, 2025 $ 0.06
+13.19%
$ 60 million $ 421
Jan 2, 2025 $ 0.0532
-43.94%
$ 53.16 million $ 925
Jan 1, 2025 $ 0.0948
+25.74%
$ 94.82 million $ 1,724
Dec 31, 2024 $ 0.0754
+19.00%
$ 75.41 million $ 337
Dec 30, 2024 $ 0.0634
+29.33%
$ 63.37 million $ 51,790
Dec 29, 2024 $ 0.049
+7.27%
$ 49 million $ 44
Dec 28, 2024 $ 0.0457
-0.95%
$ 45.68 million $ 90
Dec 27, 2024 $ 0.0461
-18.33%
$ 46.12 million $ 2,183
Dec 26, 2024 $ 0.0565
+7.15%
$ 56.47 million $ 38
Dec 25, 2024 $ 0.0527
-9.43%
$ 52.7 million $ 67
Dec 24, 2024 $ 0.0611
+0.15%
$ 61.12 million $ 40
Dec 23, 2024 $ 0.061
-20.72%
$ 61.03 million $ 866
Dec 22, 2024 $ 0.077
+4.86%
$ 76.98 million $ 237
Dec 21, 2024 $ 0.0734
-9.97%
$ 73.41 million $ 136
Dec 20, 2024 $ 0.0815
+6.84%
$ 81.54 million $ 222
Dec 19, 2024 $ 0.0763
-6.98%
$ 76.32 million $ 282
Dec 18, 2024 $ 0.082
+0.32%
$ 82.05 million $ 663
Dec 17, 2024 $ 0.0811
+31.95%
$ 81.12 million $ 971
Dec 16, 2024 $ 0.0615
-13.99%
$ 61.48 million $ 268
Dec 15, 2024 $ 0.0715
-2.06%
$ 71.48 million $ 49,947
Dec 14, 2024 $ 0.073
+6.29%
$ 72.98 million $ 11,093
Dec 13, 2024 $ 0.0558
+48.74%
$ 55.85 million $ 1,212
Dec 12, 2024 $ 0.0376
+32.03%
$ 37.55 million $ 780
Dec 11, 2024 $ 0.0284
+6.40%
$ 28.44 million $ 719
Dec 10, 2024 $ 0.0267
-29.17%
$ 26.73 million $ 50,459
Dec 9, 2024 $ 0.0377
-25.74%
$ 37.74 million $ 504
Dec 8, 2024 $ 0.0508
-14.00%
$ 50.82 million $ 882
Dec 6, 2024 $ 0.0295
-3.27%
$ -- $ 5,409
Dec 5, 2024 $ 0.0301
+173.64%
$ 30.1 million $ 5,428
Dec 4, 2024 $ 0.011
+10.89%
$ 11 million $ 1,070
Dec 3, 2024 $ 0.00992
+0.30%
$ 9.92 million $ 5,639
Dec 2, 2024 $ 0.00989
-1.10%
$ 9.89 million $ 803
Dec 1, 2024 $ 0.01
+2.88%
$ 10 million $ 364
Nov 30, 2024 $ 0.00972
-6.54%
$ 9.72 million $ 51
Nov 29, 2024 $ 0.0104
+3.79%
$ 10.4 million $ 332
Nov 28, 2024 $ 0.01
-6.79%
$ 10.02 million $ 169
Download