Aventus Historical Data

AVT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 1.08
-2.15%
$ 11.44 million $ 222,643
Nov 27, 2023 $ 1.1
-8.75%
$ 11.7 million $ 284,903
Nov 26, 2023 $ 1.21
+9.40%
$ 12.82 million $ 393,465
Nov 25, 2023 $ 1.1
-5.73%
$ 11.72 million $ 401,506
Nov 24, 2023 $ 1.17
-4.71%
$ 12.43 million $ 346,305
Nov 23, 2023 $ 1.23
+11.90%
$ 13.04 million $ 359,513
Nov 22, 2023 $ 1.1
+6.74%
$ 11.66 million $ 211,092
Nov 21, 2023 $ 1.03
-4.90%
$ 10.92 million $ 154,585
Nov 20, 2023 $ 1.07
+4.23%
$ 11.31 million $ 381,642
Nov 19, 2023 $ 1.03
-6.50%
$ 10.93 million $ 162,966
Nov 18, 2023 $ 1.1
-0.67%
$ 11.69 million $ 308,555
Nov 17, 2023 $ 1.11
-11.02%
$ 11.77 million $ 499,510
Nov 16, 2023 $ 1.25
+20.99%
$ 13.23 million $ 1.07 million
Nov 15, 2023 $ 1.03
+0.27%
$ 10.93 million $ 380,806
Nov 14, 2023 $ 1.03
-0.93%
$ 10.91 million $ 694,027
Nov 13, 2023 $ 1.01
+28.04%
$ 10.75 million $ 3.12 million
Nov 12, 2023 $ 0.806
+7.92%
$ 8.42 million $ 495,908
Nov 11, 2023 $ 0.746
-1.86%
$ 7.92 million $ 172,029
Nov 10, 2023 $ 0.761
+0.61%
$ 8.07 million $ 127,526
Nov 9, 2023 $ 0.756
+4.80%
$ 8.02 million $ 279,734
Nov 8, 2023 $ 0.721
-6.59%
$ 7.67 million $ 310,997
Nov 7, 2023 $ 0.772
-4.90%
$ 8.19 million $ 179,309
Nov 6, 2023 $ 0.805
+3.90%
$ 8.55 million $ 442,779
Nov 5, 2023 $ 0.774
-3.49%
$ 8.21 million $ 152,072
Nov 4, 2023 $ 0.802
+11.19%
$ 8.51 million $ 315,908
Nov 3, 2023 $ 0.722
-1.46%
$ 7.65 million $ 131,730
Nov 2, 2023 $ 0.732
-0.77%
$ 7.77 million $ 100,415
Nov 1, 2023 $ 0.738
-0.63%
$ 7.83 million $ 170,633
Oct 31, 2023 $ 0.743
+1.65%
$ 7.88 million $ 191,293
Oct 30, 2023 $ 0.731
-1.60%
$ 7.75 million $ 153,876
Oct 29, 2023 $ 0.742
+1.40%
$ 7.88 million $ 218,157
Oct 28, 2023 $ 0.732
+2.07%
$ 7.77 million $ 111,813
Oct 27, 2023 $ 0.717
-0.75%
$ 7.61 million $ 123,491
Oct 26, 2023 $ 0.723
-9.45%
$ 7.67 million $ 354,090
Oct 25, 2023 $ 0.811
+17.57%
$ 8.6 million $ 502,420
Oct 24, 2023 $ 0.689
-2.53%
$ 7.31 million $ 177,901
Oct 23, 2023 $ 0.707
-0.43%
$ 7.5 million $ 168,906
Oct 22, 2023 $ 0.71
-0.01%
$ 7.53 million $ 108,967
Oct 21, 2023 $ 0.71
+1.13%
$ 7.53 million $ 60,496
Oct 20, 2023 $ 0.702
-1.17%
$ 7.45 million $ 121,040
Oct 19, 2023 $ 0.711
+1.14%
$ 7.54 million $ 103,377
Oct 18, 2023 $ 0.703
+1.39%
$ 7.45 million $ 102,600
Oct 17, 2023 $ 0.691
-3.06%
$ 7.33 million $ 121,369
Oct 16, 2023 $ 0.713
+0.07%
$ 7.56 million $ 124,430
Oct 15, 2023 $ 0.712
+1.34%
$ 7.56 million $ 109,492
Oct 14, 2023 $ 0.703
+1.63%
$ 7.46 million $ 106,653
Oct 13, 2023 $ 0.692
-4.90%
$ 7.34 million $ 136,245
Oct 12, 2023 $ 0.727
-2.08%
$ 7.71 million $ 125,764
Oct 11, 2023 $ 0.743
-1.30%
$ 7.88 million $ 106,453
Oct 10, 2023 $ 0.753
-1.24%
$ 7.98 million $ 104,275