Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 2.38
+4.72%
$ 25.41 million $ 14,447
Feb 18, 2025 $ 2.27
-8.16%
$ 24.26 million $ 55,770
Feb 17, 2025 $ 2.48
+6.82%
$ 26.42 million $ 18,557
Feb 16, 2025 $ 2.32
-4.76%
$ 24.73 million $ 15,839
Feb 15, 2025 $ 2.43
+0.63%
$ 25.97 million $ 16,446
Feb 14, 2025 $ 2.42
+2.75%
$ 25.81 million $ 8,750
Feb 13, 2025 $ 2.35
-1.68%
$ 25.11 million $ 8,435
Feb 12, 2025 $ 2.39
-0.35%
$ 25.53 million $ 15,550
Feb 11, 2025 $ 2.4
-4.59%
$ 25.64 million $ 40,098
Feb 10, 2025 $ 2.47
+3.04%
$ 26.38 million $ 53,746
Feb 9, 2025 $ 2.39
-9.56%
$ 25.54 million $ 52,225
Feb 8, 2025 $ 2.65
-1.29%
$ 28.27 million $ 195,075
Feb 7, 2025 $ 2.68
-4.14%
$ 28.62 million $ 441,972
Feb 6, 2025 $ 2.92
+37.76%
$ 31.2 million $ 120,932
Feb 5, 2025 $ 2.11
-4.02%
$ 22.54 million $ 18,394
Feb 4, 2025 $ 2.19
-12.08%
$ 23.34 million $ 12,441
Feb 3, 2025 $ 2.49
+0.53%
$ 26.53 million $ 31,090
Feb 2, 2025 $ 2.47
-11.03%
$ 26.39 million $ 18,153
Feb 1, 2025 $ 2.78
-11.03%
$ 29.66 million $ 65,854
Jan 31, 2025 $ 3.12
+18.67%
$ 33.34 million $ 29,650
Jan 30, 2025 $ 2.64
-0.09%
$ 28.15 million $ 10,641
Jan 29, 2025 $ 2.64
-3.69%
$ 28.18 million $ 38,702
Jan 28, 2025 $ 2.74
-13.76%
$ 29.25 million $ 207,267
Jan 27, 2025 $ 3.12
+19.92%
$ 33.33 million $ 274,507
Jan 26, 2025 $ 2.6
+13.35%
$ 27.77 million $ 62,877
Jan 25, 2025 $ 2.3
+1.79%
$ 24.55 million $ 87,933
Jan 24, 2025 $ 2.3
-0.52%
$ 24.59 million $ 5,480
Jan 23, 2025 $ 2.32
+0.69%
$ 24.72 million $ 5,565
Jan 22, 2025 $ 2.3
-1.85%
$ 24.55 million $ 266
Jan 21, 2025 $ 2.34
-5.67%
$ 24.96 million $ 15,252
Jan 20, 2025 $ 2.49
+9.51%
$ 26.56 million $ 24,904
Jan 19, 2025 $ 2.27
-9.71%
$ 24.25 million $ 5,206
Jan 18, 2025 $ 2.52
-9.48%
$ 26.86 million $ 6,328
Jan 17, 2025 $ 2.78
+12.52%
$ 29.67 million $ 11,154
Jan 16, 2025 $ 2.47
-3.78%
$ 26.37 million $ 144,374
Jan 15, 2025 $ 2.57
+2.28%
$ 27.41 million $ 95,880
Jan 14, 2025 $ 2.51
+0.71%
$ 26.8 million $ 153,399
Jan 13, 2025 $ 2.49
+2.29%
$ 26.61 million $ 202,558
Jan 12, 2025 $ 2.44
-6.96%
$ 26.01 million $ 156,711
Jan 11, 2025 $ 2.62
-3.04%
$ 27.96 million $ 437,666
Jan 10, 2025 $ 2.7
+13.98%
$ 28.83 million $ 1.53 million
Jan 9, 2025 $ 2.37
-1.16%
$ 25.29 million $ 70,579
Jan 8, 2025 $ 2.4
-3.48%
$ 25.59 million $ 309,067
Jan 7, 2025 $ 2.48
-2.31%
$ 26.51 million $ 337,282
Jan 6, 2025 $ 2.54
+0.54%
$ 27.15 million $ 208,845
Jan 5, 2025 $ 2.52
-0.06%
$ 26.9 million $ 66,957
Jan 4, 2025 $ 2.52
+0.88%
$ 26.92 million $ 116,846
Jan 3, 2025 $ 2.5
+4.63%
$ 26.68 million $ 201,686
Jan 2, 2025 $ 2.39
+0.43%
$ 25.5 million $ 123,007
Jan 1, 2025 $ 2.38
+5.24%
$ 25.39 million $ 42,128