Aventus Historical Data

AVT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 2.18
-5.72%
$ 23.16 million $ 512,314
Mar 6, 2024 $ 2.31
+8.60%
$ 24.56 million $ 911,919
Mar 5, 2024 $ 2.13
+2.08%
$ 22.62 million $ 1.44 million
Mar 4, 2024 $ 2.08
-3.71%
$ 22.16 million $ 459,097
Mar 3, 2024 $ 2.17
+1.17%
$ 23.1 million $ 326,646
Mar 2, 2024 $ 2.15
-2.55%
$ 22.82 million $ 327,331
Mar 1, 2024 $ 2.2
+1.95%
$ 23.42 million $ 303,156
Feb 29, 2024 $ 2.16
-1.28%
$ 22.97 million $ 616,840
Feb 28, 2024 $ 2.16
-1.02%
$ 22.96 million $ 614,445
Feb 27, 2024 $ 2.18
-7.12%
$ 23.2 million $ 922,673
Feb 26, 2024 $ 2.35
-5.31%
$ 24.98 million $ 1.82 million
Feb 25, 2024 $ 2.46
+23.55%
$ 26.18 million $ 3.33 million
Feb 24, 2024 $ 1.99
+8.21%
$ 21.19 million $ 911,563
Feb 23, 2024 $ 1.82
-21.28%
$ 19.39 million $ 1.69 million
Feb 22, 2024 $ 2.32
-17.94%
$ 24.63 million $ 4.59 million
Feb 21, 2024 $ 2.85
+77.24%
$ 30.32 million $ 10.94 million
Feb 20, 2024 $ 1.61
+3.75%
$ 17.11 million $ 316,331
Feb 19, 2024 $ 1.55
+4.25%
$ 16.49 million $ 260,327
Feb 18, 2024 $ 1.49
+2.26%
$ 15.82 million $ 60,791
Feb 17, 2024 $ 1.45
-0.41%
$ 15.47 million $ 79,799
Feb 16, 2024 $ 1.46
-1.84%
$ 15.53 million $ 72,166
Feb 15, 2024 $ 1.49
-3.73%
$ 15.82 million $ 113,411
Feb 14, 2024 $ 1.55
+2.77%
$ 16.43 million $ 80,769
Feb 13, 2024 $ 1.5
-0.86%
$ 15.99 million $ 61,265
Feb 12, 2024 $ 1.52
+3.76%
$ 16.13 million $ 106,847
Feb 11, 2024 $ 1.46
+0.78%
$ 15.54 million $ 147,565
Feb 10, 2024 $ 1.45
-4.23%
$ 15.42 million $ 184,517
Feb 9, 2024 $ 1.51
+4.85%
$ 16.11 million $ 330,490
Feb 8, 2024 $ 1.44
+0.58%
$ 15.36 million $ 71,869
Feb 7, 2024 $ 1.43
+2.89%
$ 15.19 million $ 94,084
Feb 6, 2024 $ 1.39
-3.55%
$ 14.76 million $ 104,638
Feb 5, 2024 $ 1.44
-0.24%
$ 15.3 million $ 205,167
Feb 4, 2024 $ 1.44
-2.66%
$ 15.34 million $ 52,945
Feb 3, 2024 $ 1.48
+0.73%
$ 15.76 million $ 92,382
Feb 2, 2024 $ 1.47
-0.20%
$ 15.65 million $ 139,174
Feb 1, 2024 $ 1.47
+4.68%
$ 15.68 million $ 95,494
Jan 31, 2024 $ 1.41
-4.18%
$ 14.98 million $ 117,425
Jan 30, 2024 $ 1.47
-5.04%
$ 15.63 million $ 183,718
Jan 29, 2024 $ 1.55
+2.28%
$ 16.46 million $ 38,187
Jan 28, 2024 $ 1.51
-1.72%
$ 16.09 million $ 52,745
Jan 27, 2024 $ 1.54
-0.68%
$ 16.38 million $ 65,645
Jan 26, 2024 $ 1.55
+4.50%
$ 16.49 million $ 188,839
Jan 25, 2024 $ 1.48
+6.36%
$ 15.78 million $ 220,606
Jan 24, 2024 $ 1.4
-0.07%
$ 14.83 million $ 79,568
Jan 23, 2024 $ 1.4
-9.28%
$ 14.84 million $ 152,593
Jan 22, 2024 $ 1.54
-7.20%
$ 16.36 million $ 112,029
Jan 21, 2024 $ 1.66
+1.29%
$ 17.63 million $ 263,449
Jan 20, 2024 $ 1.64
+8.41%
$ 17.4 million $ 280,464
Jan 19, 2024 $ 1.51
+0.86%
$ 16.05 million $ 102,143
Jan 18, 2024 $ 1.5
-7.53%
$ 15.91 million $ 175,609