Aventa Historical Data

AVENT
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.00032
-5.64%
$ 319,767 $ 2,836
Apr 6, 2025 $ 0.000339
-18.37%
$ 339,135 $ 2,086
Apr 5, 2025 $ 0.000415
+6.63%
$ 414,956 $ 1,211
Apr 4, 2025 $ 0.000388
-20.87%
$ 388,304 $ 9,416
Apr 3, 2025 $ 0.000491
-2.62%
$ 490,568 $ 912
Apr 2, 2025 $ 0.000499
-4.96%
$ 498,606 $ 722
Apr 1, 2025 $ 0.000526
+14.89%
$ 525,747 $ 6,023
Mar 31, 2025 $ 0.000457
+4.46%
$ 456,663 $ 856
Mar 30, 2025 $ 0.000437
-12.16%
$ 437,112 $ 4,419
Mar 29, 2025 $ 0.000498
-7.74%
$ 497,787 $ 1,542
Mar 28, 2025 $ 0.000539
-2.20%
$ 538,854 $ 2,945
Mar 27, 2025 $ 0.000552
-6.30%
$ 552,376 $ 6,005
Mar 26, 2025 $ 0.000599
-3.73%
$ 599,314 $ 1,477
Mar 25, 2025 $ 0.000622
-3.37%
$ 621,626 $ 2,155
Mar 24, 2025 $ 0.000641
+15.30%
$ 641,282 $ 3,641
Mar 23, 2025 $ 0.000554
-22.16%
$ 554,344 $ 13,588
Mar 22, 2025 $ 0.000712
-1.99%
$ 711,777 $ 1,406
Mar 21, 2025 $ 0.000727
-0.02%
$ 726,915 $ 522
Mar 20, 2025 $ 0.000724
-7.53%
$ 724,397 $ 2,671
Mar 19, 2025 $ 0.000809
+7.23%
$ 809,324 $ 5,173
Mar 18, 2025 $ 0.000755
-1.03%
$ 755,220 $ 1,913
Mar 17, 2025 $ 0.00077
+0.45%
$ 770,382 $ 2,090
Mar 16, 2025 $ 0.000765
-3.16%
$ 764,661 $ 1,244
Mar 15, 2025 $ 0.000796
-0.46%
$ 795,741 $ 6,297
Mar 14, 2025 $ 0.000765
+17.50%
$ 764,938 $ 4,521
Mar 13, 2025 $ 0.000651
+2.58%
$ 651,068 $ 4,262
Mar 12, 2025 $ 0.000633
+1.75%
$ 633,018 $ 5,461
Mar 11, 2025 $ 0.000624
-3.40%
$ 623,671 $ 4,750
Mar 10, 2025 $ 0.000649
+3.95%
$ 649,402 $ 14,595
Mar 9, 2025 $ 0.000624
-9.11%
$ 623,616 $ 15,658
Mar 8, 2025 $ 0.000686
-14.34%
$ 685,812 $ 26,125
Mar 7, 2025 $ 0.000813
-22.53%
$ 813,001 $ 17,706
Mar 6, 2025 $ 0.00105
-4.47%
$ 1.05 million $ 1,787
Mar 5, 2025 $ 0.0011
-6.75%
$ 1.1 million $ 7,251
Mar 4, 2025 $ 0.00118
-1.06%
$ 1.18 million $ 1,558
Mar 3, 2025 $ 0.0012
-17.71%
$ 1.2 million $ 4,712
Mar 2, 2025 $ 0.00146
+17.97%
$ 1.46 million $ 8,158
Mar 1, 2025 $ 0.00123
+5.27%
$ 1.23 million $ 9,249
Feb 28, 2025 $ 0.00116
-10.18%
$ 1.16 million $ 11,416
Feb 27, 2025 $ 0.00129
+5.58%
$ 1.29 million $ 7,187
Feb 26, 2025 $ 0.00122
-9.57%
$ 1.22 million $ 2,941
Feb 25, 2025 $ 0.00135
-3.96%
$ 1.35 million $ 20,430
Feb 24, 2025 $ 0.00142
-33.07%
$ 1.42 million $ 21,488
Feb 23, 2025 $ 0.0021
+38.16%
$ 2.1 million $ 32,030
Feb 22, 2025 $ 0.00153
+14.29%
$ 1.53 million $ 18,556
Feb 21, 2025 $ 0.00133
+46.24%
$ 1.33 million $ 53,295
Feb 20, 2025 $ 0.000912
+17.36%
$ 912,419 $ 11,717
Feb 19, 2025 $ 0.000779
-1.21%
$ 779,290 $ 19,851
Feb 18, 2025 $ 0.000789
-15.80%
$ 788,719 $ 9,560
Feb 17, 2025 $ 0.000938
-4.38%
$ 937,615 $ 7,984
Download