Aventus Historical Data

AVT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.62
-1.75%
$ 17.2 million $ 76,330
Jan 16, 2024 $ 1.65
-0.19%
$ 17.51 million $ 126,731
Jan 15, 2024 $ 1.65
-0.50%
$ 17.54 million $ 193,083
Jan 14, 2024 $ 1.66
-0.07%
$ 17.63 million $ 179,150
Jan 13, 2024 $ 1.66
-0.57%
$ 17.64 million $ 139,659
Jan 12, 2024 $ 1.67
-4.90%
$ 17.75 million $ 224,074
Jan 11, 2024 $ 1.76
-7.26%
$ 18.66 million $ 493,476
Jan 10, 2024 $ 1.89
+8.69%
$ 20.12 million $ 274,221
Jan 9, 2024 $ 1.74
-5.33%
$ 18.51 million $ 404,832
Jan 8, 2024 $ 1.84
-3.70%
$ 19.55 million $ 1.2 million
Jan 7, 2024 $ 1.89
+14.78%
$ 20.11 million $ 2.54 million
Jan 6, 2024 $ 1.65
+0.38%
$ 17.52 million $ 62,377
Jan 5, 2024 $ 1.64
-3.55%
$ 17.46 million $ 81,415
Jan 4, 2024 $ 1.7
+2.87%
$ 18.1 million $ 109,735
Jan 3, 2024 $ 1.66
-4.92%
$ 17.59 million $ 275,976
Jan 2, 2024 $ 1.74
+0.25%
$ 18.51 million $ 221,863
Jan 1, 2024 $ 1.75
-2.30%
$ 18.64 million $ 212,987
Dec 31, 2023 $ 1.79
+2.04%
$ 19.07 million $ 501,301
Dec 30, 2023 $ 1.76
-6.40%
$ 18.69 million $ 616,033
Dec 29, 2023 $ 1.88
-0.50%
$ 19.98 million $ 655,676
Dec 28, 2023 $ 1.89
-2.38%
$ 20.08 million $ 1.52 million
Dec 27, 2023 $ 1.92
+6.72%
$ 20.4 million $ 841,821
Dec 26, 2023 $ 1.78
-7.93%
$ 18.87 million $ 429,349
Dec 25, 2023 $ 1.93
-3.77%
$ 20.5 million $ 775,359
Dec 24, 2023 $ 2
-5.92%
$ 21.3 million $ 1.55 million
Dec 23, 2023 $ 2.13
+34.54%
$ 22.64 million $ 9.19 million
Dec 22, 2023 $ 1.54
+12.72%
$ 16.41 million $ 1.88 million
Dec 21, 2023 $ 1.39
+5.52%
$ 14.79 million $ 674,423
Dec 20, 2023 $ 1.32
+0.86%
$ 14.02 million $ 266,342
Dec 19, 2023 $ 1.32
-4.10%
$ 13.98 million $ 542,409
Dec 18, 2023 $ 1.37
-6.47%
$ 14.58 million $ 278,314
Dec 17, 2023 $ 1.47
-0.35%
$ 15.58 million $ 285,541
Dec 16, 2023 $ 1.47
-6.02%
$ 15.61 million $ 281,230
Dec 15, 2023 $ 1.57
+1.32%
$ 16.61 million $ 481,316
Dec 14, 2023 $ 1.55
-5.18%
$ 16.39 million $ 416,993
Dec 13, 2023 $ 1.63
-5.39%
$ 17.28 million $ 369,195
Dec 12, 2023 $ 1.72
+6.87%
$ 18.27 million $ 369,094
Dec 11, 2023 $ 1.61
-9.44%
$ 17.1 million $ 550,975
Dec 10, 2023 $ 1.78
+3.27%
$ 18.88 million $ 414,202
Dec 9, 2023 $ 1.72
-4.90%
$ 18.28 million $ 954,546
Dec 8, 2023 $ 1.81
+12.51%
$ 19.22 million $ 393,771
Dec 7, 2023 $ 1.61
-8.27%
$ 17.08 million $ 476,570
Dec 6, 2023 $ 1.76
+26.09%
$ 18.62 million $ 1.09 million
Dec 5, 2023 $ 1.39
+17.15%
$ 14.77 million $ 835,180
Dec 4, 2023 $ 1.19
-9.19%
$ 12.61 million $ 652,600
Dec 3, 2023 $ 1.31
+16.89%
$ 13.88 million $ 1.04 million
Dec 2, 2023 $ 1.12
+5.24%
$ 11.88 million $ 214,941
Dec 1, 2023 $ 1.06
-0.48%
$ 11.29 million $ 216,336
Nov 30, 2023 $ 1.07
+0.21%
$ 11.34 million $ 218,297
Nov 29, 2023 $ 1.07
-1.11%
$ 11.32 million $ 231,018