Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 2.67
+8.23%
$ 28.5 million $ 9,047
Nov 10, 2024 $ 2.47
+5.02%
$ 26.34 million $ 21,764
Nov 9, 2024 $ 2.35
-11.76%
$ 25.1 million $ 16,529
Nov 8, 2024 $ 2.66
+21.33%
$ 28.41 million $ 13,412
Nov 7, 2024 $ 2.19
+5.28%
$ 23.42 million $ 4,745
Nov 6, 2024 $ 2.09
-3.45%
$ 22.32 million $ 10,178
Nov 5, 2024 $ 2.17
+12.01%
$ 23.11 million $ 15,170
Nov 4, 2024 $ 1.93
+2.93%
$ 20.63 million $ 724
Nov 3, 2024 $ 1.88
-4.10%
$ 20.05 million $ 75,286
Nov 2, 2024 $ 1.96
-1.84%
$ 20.9 million $ 9,857
Nov 1, 2024 $ 2.13
+8.92%
$ 22.71 million $ 6,033
Oct 31, 2024 $ 2
-5.59%
$ 21.33 million $ 7,804
Oct 30, 2024 $ 2.1
-0.14%
$ 22.39 million $ 3,023
Oct 29, 2024 $ 2.1
+1.22%
$ 22.42 million $ 5,725
Oct 28, 2024 $ 2.07
-2.03%
$ 22.15 million $ 4,845
Oct 27, 2024 $ 2.12
+7.20%
$ 22.61 million $ 3,156
Oct 26, 2024 $ 1.98
+0.99%
$ 21.09 million $ 3,905
Oct 25, 2024 $ 1.96
-8.90%
$ 20.88 million $ 3,464
Oct 24, 2024 $ 2.15
+4.59%
$ 22.92 million $ 888
Oct 23, 2024 $ 2.05
-1.12%
$ 21.91 million $ 3,582
Oct 22, 2024 $ 2.07
-1.90%
$ 22.15 million $ 764
Oct 21, 2024 $ 2.11
+0.80%
$ 22.57 million $ 1,441
Oct 20, 2024 $ 2.1
-7.41%
$ 22.39 million $ 3,410
Oct 19, 2024 $ 2.27
-5.11%
$ 24.19 million $ 3,153
Oct 18, 2024 $ 2.39
+19.45%
$ 25.5 million $ 12,168
Oct 17, 2024 $ 2
+0.05%
$ 21.35 million $ 319
Oct 16, 2024 $ 2
-0.86%
$ 21.34 million $ 5,187
Oct 15, 2024 $ 2.01
-4.29%
$ 21.51 million $ 1,715
Oct 14, 2024 $ 2.09
+2.53%
$ 22.29 million $ 1,275
Oct 13, 2024 $ 2.04
-1.10%
$ 21.73 million $ 266
Oct 12, 2024 $ 2.06
-2.50%
$ 21.98 million $ 1,880
Oct 11, 2024 $ 2.09
+2.93%
$ 22.28 million $ 3,246
Oct 10, 2024 $ 2.03
-0.74%
$ 21.65 million $ 29,206
Oct 9, 2024 $ 2.04
-2.44%
$ 21.81 million $ 355
Oct 8, 2024 $ 2.09
+0.48%
$ 22.35 million $ 146
Oct 7, 2024 $ 2.09
-4.72%
$ 22.26 million $ 2,683
Oct 6, 2024 $ 2.19
-4.45%
$ 23.36 million $ 12,340
Oct 5, 2024 $ 2.24
+21.10%
$ 23.87 million $ 38,433
Oct 4, 2024 $ 1.85
-7.18%
$ 19.72 million $ 15,035
Oct 3, 2024 $ 1.99
+0.84%
$ 21.25 million $ 1,083
Oct 2, 2024 $ 1.97
-1.84%
$ 21.07 million $ 3,557
Oct 1, 2024 $ 2.05
-8.47%
$ 21.9 million $ 1,516
Sep 30, 2024 $ 2.24
+2.00%
$ 23.93 million $ 782
Sep 29, 2024 $ 2.2
-0.86%
$ 23.46 million $ 1,313
Sep 28, 2024 $ 2.22
+0.77%
$ 23.66 million $ 88
Sep 27, 2024 $ 2.2
+4.27%
$ 23.48 million $ 1,689
Sep 26, 2024 $ 2.11
-3.83%
$ 22.52 million $ 59
Sep 25, 2024 $ 2.19
+4.13%
$ 23.42 million $ 328
Sep 24, 2024 $ 2.11
+0.38%
$ 22.49 million $ 457
Sep 23, 2024 $ 2.1
-2.28%
$ 22.4 million $ 11