Aventus Historical Data

AVT
Download
Date Close Price change Market cap Trading volume
Today $ 0.589
+0.00%
$ 4.72 million $ 21,138
Yesterday $ 0.6
-1.49%
$ 4.81 million $ 27,447
May 13, 2026 $ 0.609
-2.12%
$ 4.88 million $ 41,336
May 12, 2026 $ 0.622
-5.76%
$ 4.99 million $ 78,244
May 11, 2026 $ 0.66
-4.28%
$ 5.29 million $ 436,185
May 10, 2026 $ 0.69
+16.99%
$ 5.53 million $ 472,701
May 9, 2026 $ 0.59
+3.65%
$ 4.73 million $ 53,005
May 8, 2026 $ 0.568
-0.20%
$ 4.56 million $ 13,826
May 7, 2026 $ 0.57
+1.85%
$ 4.57 million $ 12,931
May 6, 2026 $ 0.559
-1.65%
$ 4.48 million $ 21,138
May 5, 2026 $ 0.569
+1.50%
$ 4.56 million $ 11,070
May 4, 2026 $ 0.56
+0.10%
$ 4.49 million $ 21,052
May 3, 2026 $ 0.56
+0.01%
$ 4.49 million $ 3,041
May 2, 2026 $ 0.56
+1.64%
$ 4.49 million $ 13,005
May 1, 2026 $ 0.551
+0.67%
$ 4.41 million $ 12,100
Apr 30, 2026 $ 0.547
+3.56%
$ 4.4 million $ 16,994
Apr 29, 2026 $ 0.528
-2.22%
$ 4.25 million $ 14,220
Apr 28, 2026 $ 0.54
-0.32%
$ 4.33 million $ 6,504
Apr 27, 2026 $ 0.542
-3.21%
$ 4.34 million $ 2,883
Apr 26, 2026 $ 0.56
+1.80%
$ 4.49 million $ 6,041
Apr 25, 2026 $ 0.55
-0.64%
$ 4.41 million $ 4,884
Apr 24, 2026 $ 0.554
+0.10%
$ 4.44 million $ 14,346
Apr 23, 2026 $ 0.553
-2.18%
$ 4.43 million $ 12,921
Apr 22, 2026 $ 0.565
+1.08%
$ 4.53 million $ 15,845
Apr 21, 2026 $ 0.559
-1.39%
$ 4.48 million $ 9,536
Apr 20, 2026 $ 0.567
+0.98%
$ 4.55 million $ 9,820
Apr 19, 2026 $ 0.562
-0.25%
$ 4.5 million $ 19,508
Apr 18, 2026 $ 0.563
-4.33%
$ 4.51 million $ 47,918
Apr 17, 2026 $ 0.589
+2.21%
$ 4.72 million $ 37,551
Apr 16, 2026 $ 0.576
+1.09%
$ 4.62 million $ 21,926
Apr 15, 2026 $ 0.57
-1.20%
$ 4.57 million $ 55,366
Apr 14, 2026 $ 0.576
+1.38%
$ 4.62 million $ 39,105
Apr 13, 2026 $ 0.569
-2.38%
$ 4.55 million $ 35,374
Apr 12, 2026 $ 0.582
-0.67%
$ 4.67 million $ 17,868
Apr 11, 2026 $ 0.586
-1.90%
$ 4.7 million $ 33,360
Apr 10, 2026 $ 0.598
+2.16%
$ 4.79 million $ 47,255
Apr 9, 2026 $ 0.585
-0.67%
$ 4.69 million $ 31,398
Apr 8, 2026 $ 0.589
-1.51%
$ 4.72 million $ 26,210
Apr 7, 2026 $ 0.598
+2.24%
$ 4.79 million $ 32,135
Apr 6, 2026 $ 0.585
-0.44%
$ 4.69 million $ 16,606
Apr 5, 2026 $ 0.588
+2.33%
$ 4.71 million $ 36,016
Apr 4, 2026 $ 0.574
-0.19%
$ 4.6 million $ 32,229
Apr 3, 2026 $ 0.575
+1.47%
$ 4.61 million $ 42,270
Apr 2, 2026 $ 0.567
-2.03%
$ 4.54 million $ 24,687
Apr 1, 2026 $ 0.579
-0.27%
$ 4.64 million $ 23,245
Mar 31, 2026 $ 0.58
+0.81%
$ 4.65 million $ 22,152
Mar 30, 2026 $ 0.576
+1.54%
$ 4.61 million $ 19,955
Mar 29, 2026 $ 0.567
-2.63%
$ 4.57 million $ 46,672
Mar 28, 2026 $ 0.582
+0.19%
$ 4.69 million $ 18,008
Mar 27, 2026 $ 0.581
-3.99%
$ 4.68 million $ 23,715
Download