Aventa Historical Data

AVENT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.00392
+4.74%
$ 3.92 million $ 24,922
Dec 27, 2024 $ 0.00368
-7.91%
$ 3.68 million $ 49,827
Dec 26, 2024 $ 0.00403
-13.14%
$ 4.03 million $ 29,278
Dec 25, 2024 $ 0.00464
-2.33%
$ 4.64 million $ 59,904
Dec 24, 2024 $ 0.00471
-14.25%
$ 4.71 million $ 101,710
Dec 23, 2024 $ 0.00538
+11.35%
$ 5.38 million $ 311,861
Dec 22, 2024 $ 0.00487
+19.03%
$ 4.87 million $ 151,170
Dec 21, 2024 $ 0.00412
+82.08%
$ 4.12 million $ 382,073
Dec 20, 2024 $ 0.00231
-17.82%
$ 2.31 million $ 140,900
Dec 19, 2024 $ 0.00316
-32.88%
$ 3.16 million $ 362,932
Dec 18, 2024 $ 0.00482
-24.24%
$ 4.82 million $ 310,553
Dec 17, 2024 $ 0.00643
-11.34%
$ 6.43 million $ 285,957
Dec 16, 2024 $ 0.00726
+52.04%
$ 7.26 million $ 319,882
Dec 15, 2024 $ 0.00478
-9.24%
$ 4.78 million $ 123,180
Dec 14, 2024 $ 0.00528
-7.92%
$ 5.28 million $ 215,461
Dec 13, 2024 $ 0.00554
+49.75%
$ 5.54 million $ 302,762
Dec 12, 2024 $ 0.00382
+20.05%
$ 3.82 million $ 394,890
Dec 11, 2024 $ 0.00313
+22.37%
$ 3.13 million $ 239,322
Dec 10, 2024 $ 0.00292
+98.50%
$ 2.92 million $ 185,363
Dec 9, 2024 $ 0.00147
+7.16%
$ 1.47 million $ 49,405
Dec 8, 2024 $ 0.00137
-0.97%
$ 1.37 million $ 16,698
Dec 7, 2024 $ 0.00138
+5.30%
$ 1.38 million $ 76,272
Dec 6, 2024 $ 0.00131
+3.80%
$ 1.31 million $ 26,603
Dec 5, 2024 $ 0.00127
-6.29%
$ 1.27 million $ 124,597
Dec 4, 2024 $ 0.00102
+4.51%
$ -- $ 111,407
Dec 3, 2024 $ 0.000993
+52.72%
$ 992,870 $ 107,637
Dec 2, 2024 $ 0.000651
+16.59%
$ 650,914 $ 16,868
Dec 1, 2024 $ 0.000558
-32.26%
$ 558,497 $ 34,209
Nov 30, 2024 $ 0.000823
+16.43%
$ 823,047 $ 10,853
Nov 29, 2024 $ 0.000708
-4.12%
$ 707,566 $ 32,429
Nov 28, 2024 $ 0.000716
+45.47%
$ 715,523 $ 28,959
Nov 27, 2024 $ 0.000494
+8.53%
$ 494,169 $ 4,519
Nov 26, 2024 $ 0.000457
-8.04%
$ 456,699 $ 4,412
Nov 25, 2024 $ 0.000498
+0.01%
$ 498,147 $ 4,247
Nov 24, 2024 $ 0.000497
-10.75%
$ 496,623 $ 6,171
Nov 23, 2024 $ 0.000554
+22.59%
$ 554,233 $ 6,248
Nov 22, 2024 $ 0.000465
+6.31%
$ 465,369 $ 5,274
Nov 21, 2024 $ 0.000478
+0.76%
$ 477,481 $ 8,637
Nov 20, 2024 $ 0.000469
-1.20%
$ 473,309 $ 3,778
Nov 19, 2024 $ 0.000476
+2.86%
$ 475,877 $ 5,659
Nov 18, 2024 $ 0.000467
+14.53%
$ 467,185 $ 8,072
Nov 17, 2024 $ 0.00041
-6.56%
$ 409,798 $ 8,954
Nov 16, 2024 $ 0.000402
+4.30%
$ 402,120 $ 5,456
Nov 15, 2024 $ 0.000423
+17.03%
$ 422,924 $ 10,793
Nov 14, 2024 $ 0.000368
-18.89%
$ 368,453 $ 16,571
Nov 13, 2024 $ 0.000464
-11.82%
$ 464,211 $ 5,357
Nov 12, 2024 $ 0.000527
-4.41%
$ 527,159 $ 6,056
Nov 11, 2024 $ 0.000547
+8.85%
$ 547,066 $ 10,217
Nov 10, 2024 $ 0.000509
-14.78%
$ 508,822 $ 12,191
Nov 9, 2024 $ 0.000598
+9.00%
$ 598,486 $ 21,076