Aventus Historical Data

AVT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 2.26
-3.86%
$ 24.13 million $ 103,690
Dec 30, 2024 $ 2.35
-3.79%
$ 25.06 million $ 268,383
Dec 29, 2024 $ 2.44
-2.78%
$ 26.04 million $ 113,460
Dec 28, 2024 $ 2.51
-3.44%
$ 26.79 million $ 103,056
Dec 27, 2024 $ 2.6
+3.24%
$ 27.73 million $ 78,936
Dec 26, 2024 $ 2.52
-8.17%
$ 26.85 million $ 84,223
Dec 25, 2024 $ 2.74
+2.24%
$ 29.24 million $ 112,095
Dec 24, 2024 $ 2.68
+0.78%
$ 28.6 million $ 186,552
Dec 23, 2024 $ 2.66
+8.52%
$ 28.38 million $ 126,347
Dec 22, 2024 $ 2.45
-0.42%
$ 26.15 million $ 41,871
Dec 21, 2024 $ 2.46
-2.35%
$ 26.27 million $ 91,876
Dec 20, 2024 $ 2.52
-1.58%
$ 26.91 million $ 373,324
Dec 19, 2024 $ 2.56
-10.70%
$ 27.34 million $ 266,682
Dec 18, 2024 $ 2.87
-2.68%
$ 30.61 million $ 202,559
Dec 17, 2024 $ 2.95
-7.31%
$ 31.46 million $ 196,356
Dec 16, 2024 $ 3.18
-2.81%
$ 33.94 million $ 241,877
Dec 15, 2024 $ 3.27
+4.25%
$ 34.92 million $ 202,251
Dec 14, 2024 $ 3.14
-3.20%
$ 33.5 million $ 88,404
Dec 13, 2024 $ 3.24
+2.67%
$ 34.6 million $ 185,971
Dec 12, 2024 $ 3.16
-5.14%
$ 33.7 million $ 256,617
Dec 11, 2024 $ 3.33
+7.57%
$ 35.53 million $ 607,433
Dec 10, 2024 $ 3.09
-7.28%
$ 33.03 million $ 540,337
Dec 9, 2024 $ 3.34
-9.09%
$ 35.62 million $ 680,785
Dec 8, 2024 $ 3.67
-2.35%
$ 39.18 million $ 511,030
Dec 7, 2024 $ 3.77
-2.49%
$ 40.23 million $ 1.78 million
Dec 6, 2024 $ 3.86
+23.30%
$ 41.25 million $ 2.95 million
Dec 5, 2024 $ 3.13
-3.19%
$ 33.46 million $ 1.6 million
Dec 4, 2024 $ 3.24
+2.16%
$ 34.56 million $ 810,420
Dec 3, 2024 $ 3.17
+9.26%
$ 33.83 million $ 1.14 million
Dec 2, 2024 $ 2.9
-2.00%
$ 30.96 million $ 350,336
Dec 1, 2024 $ 2.96
+2.33%
$ 31.59 million $ 433
Nov 30, 2024 $ 2.89
-1.83%
$ 30.79 million $ 10,416
Nov 29, 2024 $ 2.95
-4.11%
$ 31.46 million $ 29,511
Nov 28, 2024 $ 2.93
+6.23%
$ 31.3 million $ 28,552
Nov 27, 2024 $ 2.76
+2.68%
$ 29.5 million $ 18,197
Nov 26, 2024 $ 2.69
-4.69%
$ 28.73 million $ 6,451
Nov 25, 2024 $ 2.82
+20.24%
$ 30.15 million $ 26,057
Nov 24, 2024 $ 2.35
-2.13%
$ 25.08 million $ 2,902
Nov 23, 2024 $ 2.4
+8.66%
$ 25.62 million $ 5,237
Nov 22, 2024 $ 2.21
-4.18%
$ 23.58 million $ 14,452
Nov 21, 2024 $ 2.34
+7.22%
$ 24.9 million $ 3,251
Nov 20, 2024 $ 2.18
-14.47%
$ 23.26 million $ 1,042
Nov 19, 2024 $ 2.56
+13.86%
$ 27.32 million $ 17,521
Nov 18, 2024 $ 2.25
+4.77%
$ 24 million $ 4,895
Nov 17, 2024 $ 2.15
-3.02%
$ 22.9 million $ 10,209
Nov 16, 2024 $ 2.21
+16.67%
$ 23.62 million $ 2,807
Nov 15, 2024 $ 1.9
-7.50%
$ 20.24 million $ 178,544
Nov 14, 2024 $ 2.05
-1.93%
$ 21.88 million $ 99,299
Nov 13, 2024 $ 2.11
-7.41%
$ 22.54 million $ 45,787
Nov 12, 2024 $ 2.28
-8.70%
$ 24.35 million $ 4,476