Aventa Historical Data

AVENT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.000981
+4.38%
$ 981,200 $ 10,401
Feb 15, 2025 $ 0.000942
+6.12%
$ 941,831 $ 7,447
Feb 14, 2025 $ 0.000887
+5.07%
$ 887,486 $ 4,834
Feb 13, 2025 $ 0.000846
+2.33%
$ 845,819 $ 19,081
Feb 12, 2025 $ 0.000827
-27.85%
$ 827,413 $ 38,086
Feb 11, 2025 $ 0.00115
-2.24%
$ 1.15 million $ 2,885
Feb 10, 2025 $ 0.00117
-0.26%
$ 1.17 million $ 10,782
Feb 9, 2025 $ 0.00116
-11.96%
$ 1.16 million $ 11,634
Feb 8, 2025 $ 0.00133
-7.69%
$ 1.33 million $ 7,100
Feb 7, 2025 $ 0.00143
-8.46%
$ 1.43 million $ 6,990
Feb 6, 2025 $ 0.00156
-5.00%
$ 1.56 million $ 5,965
Feb 5, 2025 $ 0.00164
+0.72%
$ 1.64 million $ 5,497
Feb 4, 2025 $ 0.00164
-6.00%
$ 1.64 million $ 13,636
Feb 3, 2025 $ 0.00175
+3.98%
$ 1.75 million $ 19,325
Feb 2, 2025 $ 0.00171
-17.15%
$ 1.71 million $ 10,999
Feb 1, 2025 $ 0.00205
-14.69%
$ 2.05 million $ 34,499
Jan 31, 2025 $ 0.00241
+30.04%
$ 2.41 million $ 42,827
Jan 30, 2025 $ 0.00185
+32.20%
$ 1.85 million $ 44,005
Jan 29, 2025 $ 0.00141
-4.67%
$ 1.41 million $ 16,216
Jan 28, 2025 $ 0.00147
-9.98%
$ 1.47 million $ 7,227
Jan 27, 2025 $ 0.00162
-0.44%
$ 1.62 million $ 14,584
Jan 26, 2025 $ 0.0016
-10.34%
$ 1.6 million $ 11,309
Jan 25, 2025 $ 0.00179
-6.49%
$ 1.79 million $ 11,299
Jan 24, 2025 $ 0.00191
+0.38%
$ 1.91 million $ 4,661
Jan 23, 2025 $ 0.00191
-10.17%
$ 1.91 million $ 26,868
Jan 22, 2025 $ 0.00193
+1.77%
$ 1.93 million $ 11,339
Jan 21, 2025 $ 0.00189
-16.79%
$ 1.89 million $ 67,340
Jan 20, 2025 $ 0.00226
-5.88%
$ 2.26 million $ 16,070
Jan 19, 2025 $ 0.00242
-14.33%
$ 2.42 million $ 52,390
Jan 18, 2025 $ 0.00283
-10.44%
$ 2.83 million $ 26,127
Jan 17, 2025 $ 0.00316
-5.84%
$ 3.16 million $ 19,900
Jan 16, 2025 $ 0.00336
+8.52%
$ 3.36 million $ 55,684
Jan 15, 2025 $ 0.00304
-11.51%
$ 3.04 million $ 76,353
Jan 14, 2025 $ 0.00343
-5.77%
$ 3.43 million $ 54,170
Jan 13, 2025 $ 0.00362
-8.63%
$ 3.62 million $ 55,671
Jan 12, 2025 $ 0.00407
-3.65%
$ 4.07 million $ 19,591
Jan 11, 2025 $ 0.00423
+7.06%
$ 4.23 million $ 46,609
Jan 10, 2025 $ 0.00396
+2.93%
$ 3.96 million $ 37,034
Jan 9, 2025 $ 0.00385
+13.02%
$ 3.85 million $ 125,958
Jan 8, 2025 $ 0.00338
-10.89%
$ 3.38 million $ 39,639
Jan 7, 2025 $ 0.0038
-12.16%
$ 3.8 million $ 100,982
Jan 6, 2025 $ 0.00432
-7.31%
$ 4.32 million $ 64,414
Jan 5, 2025 $ 0.00473
-2.54%
$ 4.73 million $ 73,558
Jan 4, 2025 $ 0.00485
-3.58%
$ 4.85 million $ 122,853
Jan 3, 2025 $ 0.00506
+6.49%
$ 5.06 million $ 96,044
Jan 2, 2025 $ 0.00477
+67.79%
$ 4.77 million $ 164,236
Jan 1, 2025 $ 0.00258
-23.81%
$ 2.58 million $ 70,660
Dec 31, 2024 $ 0.0034
-3.12%
$ 3.4 million $ 25,327
Dec 30, 2024 $ 0.00354
+9.20%
$ 3.54 million $ 55,788
Dec 29, 2024 $ 0.00324
-17.37%
$ 3.24 million $ 34,624