Aventus Historical Data

AVT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 2.51
+1.52%
$ 26.71 million $ 65,078
Jun 14, 2024 $ 2.47
-3.79%
$ 26.31 million $ 77,111
Jun 13, 2024 $ 2.57
-9.67%
$ 27.35 million $ 171,734
Jun 12, 2024 $ 2.84
+11.91%
$ 30.28 million $ 622,158
Jun 11, 2024 $ 2.54
-10.77%
$ 27.06 million $ 279,501
Jun 10, 2024 $ 2.85
-3.85%
$ 30.32 million $ 128,076
Jun 9, 2024 $ 2.96
+0.05%
$ 31.54 million $ 181,738
Jun 8, 2024 $ 2.96
-1.65%
$ 31.52 million $ 118,803
Jun 7, 2024 $ 3.01
-4.86%
$ 32.05 million $ 336,088
Jun 6, 2024 $ 3.16
-1.16%
$ 33.69 million $ 203,308
Jun 5, 2024 $ 3.2
+0.63%
$ 34.08 million $ 136,296
Jun 4, 2024 $ 3.18
+0.60%
$ 33.87 million $ 193,100
Jun 3, 2024 $ 3.16
-1.16%
$ 33.66 million $ 181,003
Jun 2, 2024 $ 3.19
-3.37%
$ 33.96 million $ 91,909
Jun 1, 2024 $ 3.3
+5.10%
$ 35.14 million $ 267,076
May 31, 2024 $ 3.14
-2.81%
$ 33.44 million $ 141,421
May 30, 2024 $ 3.23
-0.63%
$ 34.41 million $ 112,180
May 29, 2024 $ 3.25
-4.02%
$ 34.53 million $ 258,175
May 28, 2024 $ 3.39
-2.59%
$ 36.07 million $ 205,790
May 27, 2024 $ 3.47
+2.45%
$ 36.93 million $ 238,027
May 26, 2024 $ 3.38
-3.83%
$ 36.05 million $ 228,521
May 25, 2024 $ 3.52
+2.35%
$ 37.48 million $ 127,800
May 24, 2024 $ 3.44
+2.54%
$ 36.62 million $ 236,171
May 23, 2024 $ 3.33
-9.89%
$ 35.52 million $ 495,548
May 22, 2024 $ 3.7
+8.85%
$ 39.41 million $ 1.34 million
May 21, 2024 $ 3.4
-0.41%
$ 36.21 million $ 380,038
May 20, 2024 $ 3.41
+6.64%
$ 36.36 million $ 276,598
May 19, 2024 $ 3.2
-2.08%
$ 34.1 million $ 146,589
May 18, 2024 $ 3.27
+0.05%
$ 34.82 million $ 381,097
May 17, 2024 $ 3.27
+1.22%
$ 34.8 million $ 288,742
May 16, 2024 $ 3.23
-1.55%
$ 34.38 million $ 177,251
May 15, 2024 $ 3.28
+6.12%
$ 34.93 million $ 347,682
May 14, 2024 $ 3.09
-2.52%
$ 32.91 million $ 146,621
May 13, 2024 $ 3.17
-3.33%
$ 33.76 million $ 279,169
May 12, 2024 $ 3.28
-0.32%
$ 34.93 million $ 155,916
May 11, 2024 $ 3.29
-1.09%
$ 35.02 million $ 112,762
May 10, 2024 $ 3.33
-1.05%
$ 35.4 million $ 199,657
May 9, 2024 $ 3.36
+2.47%
$ 35.78 million $ 250,779
May 8, 2024 $ 3.28
-4.97%
$ 34.92 million $ 403,899
May 7, 2024 $ 3.46
-5.95%
$ 36.85 million $ 417,382
May 6, 2024 $ 3.68
-2.04%
$ 39.18 million $ 1.35 million
May 5, 2024 $ 3.76
+13.61%
$ 39.99 million $ 1.56 million
May 4, 2024 $ 3.31
+2.97%
$ 35.2 million $ 300,369
May 3, 2024 $ 3.21
+1.71%
$ 34.19 million $ 463,586
May 2, 2024 $ 3.13
+2.26%
$ 33.32 million $ 338,658
May 1, 2024 $ 3.04
-4.04%
$ 32.37 million $ 610,405
Apr 30, 2024 $ 3.17
-8.38%
$ 33.73 million $ 543,776
Apr 29, 2024 $ 3.45
-3.43%
$ 36.72 million $ 362,765
Apr 28, 2024 $ 3.57
-1.41%
$ 38.02 million $ 175,614
Apr 27, 2024 $ 3.62
-5.41%
$ 38.57 million $ 312,791