Aventus Historical Data

AVT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 3.84
-0.23%
$ 40.87 million $ 457,717
Apr 25, 2024 $ 3.85
+6.89%
$ 40.97 million $ 822,585
Apr 24, 2024 $ 3.6
-8.45%
$ 38.33 million $ 577,574
Apr 23, 2024 $ 3.93
-2.69%
$ 41.86 million $ 1.57 million
Apr 22, 2024 $ 4.04
+14.49%
$ 43.02 million $ 1.16 million
Apr 21, 2024 $ 3.53
-3.30%
$ 37.58 million $ 510,255
Apr 20, 2024 $ 3.66
+3.60%
$ 38.96 million $ 508,873
Apr 19, 2024 $ 3.53
-6.73%
$ 37.61 million $ 813,035
Apr 18, 2024 $ 3.79
+14.09%
$ 40.32 million $ 2.76 million
Apr 17, 2024 $ 3.32
+6.09%
$ 35.34 million $ 1.06 million
Apr 16, 2024 $ 3.12
-3.85%
$ 33.22 million $ 649,990
Apr 15, 2024 $ 3.25
-7.14%
$ 34.63 million $ 605,335
Apr 14, 2024 $ 3.49
-0.65%
$ 37.19 million $ 576,956
Apr 13, 2024 $ 3.56
-3.03%
$ 37.85 million $ 983,795
Apr 12, 2024 $ 3.68
-11.22%
$ 39.13 million $ 891,171
Apr 11, 2024 $ 4.14
+0.58%
$ 44.07 million $ 667,938
Apr 10, 2024 $ 4.12
+0.90%
$ 43.82 million $ 779,721
Apr 9, 2024 $ 4.08
-9.10%
$ 43.43 million $ 730,501
Apr 8, 2024 $ 4.49
+6.88%
$ 47.78 million $ 1.49 million
Apr 7, 2024 $ 4.2
+1.56%
$ 44.7 million $ 811,745
Apr 6, 2024 $ 4.16
-0.62%
$ 44.28 million $ 589,394
Apr 5, 2024 $ 4.19
-4.47%
$ 44.56 million $ 781,444
Apr 4, 2024 $ 4.37
-0.42%
$ 46.54 million $ 832,792
Apr 3, 2024 $ 4.38
-2.91%
$ 46.55 million $ 1.3 million
Apr 2, 2024 $ 4.51
-5.95%
$ 47.94 million $ 1.26 million
Apr 1, 2024 $ 4.79
+1.94%
$ 50.97 million $ 1.62 million
Mar 31, 2024 $ 4.73
-0.85%
$ 50.32 million $ 2.71 million
Mar 30, 2024 $ 4.78
-3.93%
$ 50.86 million $ 3.47 million
Mar 29, 2024 $ 4.98
-14.18%
$ 52.94 million $ 3.6 million
Mar 28, 2024 $ 5.79
+1.36%
$ 61.6 million $ 1.26 million
Mar 27, 2024 $ 5.71
-3.24%
$ 60.77 million $ 1.12 million
Mar 26, 2024 $ 5.9
-2.59%
$ 62.81 million $ 1.85 million
Mar 25, 2024 $ 6.06
-3.77%
$ 64.48 million $ 2.33 million
Mar 24, 2024 $ 6.28
-9.68%
$ 66.8 million $ 3.93 million
Mar 23, 2024 $ 7
+36.42%
$ 74.46 million $ 7.38 million
Mar 22, 2024 $ 5.13
+2.16%
$ 54.58 million $ 656,102
Mar 21, 2024 $ 5
-11.02%
$ 53.22 million $ 1.21 million
Mar 20, 2024 $ 5.6
+8.45%
$ 59.61 million $ 891,733
Mar 19, 2024 $ 5.18
-14.46%
$ 55.06 million $ 1.47 million
Mar 18, 2024 $ 6.05
-1.69%
$ 64.37 million $ 1.55 million
Mar 17, 2024 $ 6.12
+16.40%
$ 65.09 million $ 2.39 million
Mar 16, 2024 $ 5.27
-14.85%
$ 56.02 million $ 2.6 million
Mar 15, 2024 $ 6.18
-6.75%
$ 65.79 million $ 4.63 million
Mar 14, 2024 $ 6.52
-3.17%
$ 69.36 million $ 13.77 million
Mar 13, 2024 $ 6.71
+30.31%
$ 71.34 million $ 13.26 million
Mar 12, 2024 $ 5.13
-14.23%
$ 54.55 million $ 5.02 million
Mar 11, 2024 $ 6.02
-10.18%
$ 64.07 million $ 9.19 million
Mar 10, 2024 $ 6.7
+6.08%
$ 71.23 million $ 47.95 million
Mar 9, 2024 $ 6.35
+175.67%
$ 67.55 million $ 40.81 million
Mar 8, 2024 $ 2.29
+5.41%
$ 24.41 million $ 1.82 million