Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.605
-3.12%
$ 4.88 million $ 37,093
Mar 25, 2026 $ 0.625
-0.02%
$ 5.03 million $ 16,173
Mar 24, 2026 $ 0.624
-0.73%
$ 5.03 million $ 18,109
Mar 23, 2026 $ 0.629
+1.69%
$ 5.06 million $ 23,216
Mar 22, 2026 $ 0.618
-2.11%
$ 4.98 million $ 17,794
Mar 21, 2026 $ 0.631
-0.39%
$ 5.09 million $ 14,514
Mar 20, 2026 $ 0.634
-0.75%
$ 5.12 million $ 10,557
Mar 19, 2026 $ 0.639
-5.55%
$ 5.14 million $ 33,077
Mar 18, 2026 $ 0.676
+0.11%
$ 5.45 million $ 34,866
Mar 17, 2026 $ 0.675
+1.98%
$ 5.44 million $ 33,503
Mar 16, 2026 $ 0.662
+2.40%
$ 5.34 million $ 52,330
Mar 15, 2026 $ 0.647
+4.67%
$ 5.21 million $ 43,604
Mar 14, 2026 $ 0.618
-0.90%
$ 4.98 million $ 57,154
Mar 13, 2026 $ 0.624
+2.43%
$ 5.02 million $ 59,234
Mar 12, 2026 $ 0.609
+5.01%
$ 4.9 million $ 69,788
Mar 11, 2026 $ 0.58
-8.32%
$ 4.73 million $ 92,888
Mar 10, 2026 $ 0.632
+1.53%
$ 5.09 million $ 21,159
Mar 9, 2026 $ 0.623
-2.38%
$ 5.02 million $ 119,290
Mar 8, 2026 $ 0.638
+0.32%
$ 6.82 million $ 397,753
Mar 7, 2026 $ 0.636
+4.49%
$ 6.79 million $ 55,841
Mar 6, 2026 $ 0.609
-1.14%
$ 6.5 million $ 43,746
Mar 5, 2026 $ 0.616
-2.98%
$ 6.58 million $ 34,925
Mar 4, 2026 $ 0.634
+4.54%
$ 6.78 million $ 47,856
Mar 3, 2026 $ 0.607
-2.33%
$ 6.48 million $ 111,161
Mar 2, 2026 $ 0.621
-1.09%
$ 6.64 million $ 47,864
Mar 1, 2026 $ 0.628
+0.40%
$ 6.71 million $ 41,215
Feb 28, 2026 $ 0.626
-1.27%
$ 6.69 million $ 81,115
Feb 27, 2026 $ 0.633
-1.89%
$ 6.76 million $ 124,385
Feb 26, 2026 $ 0.645
-2.31%
$ 6.89 million $ 13,754
Feb 25, 2026 $ 0.661
+5.49%
$ 7.06 million $ 39,419
Feb 24, 2026 $ 0.626
-0.08%
$ 6.69 million $ 27,637
Feb 23, 2026 $ 0.627
-2.52%
$ 6.69 million $ 20,994
Feb 22, 2026 $ 0.643
-2.35%
$ 6.87 million $ 79,100
Feb 21, 2026 $ 0.658
+0.50%
$ 7.03 million $ 106,643
Feb 20, 2026 $ 0.655
-0.15%
$ 7 million $ 35,798
Feb 19, 2026 $ 0.656
+0.36%
$ 7.01 million $ 22,065
Feb 18, 2026 $ 0.654
-1.22%
$ 6.98 million $ 47,689
Feb 17, 2026 $ 0.662
-1.63%
$ 7.07 million $ 24,179
Feb 16, 2026 $ 0.673
-0.41%
$ 7.19 million $ 35,141
Feb 15, 2026 $ 0.675
-1.47%
$ 7.22 million $ 25,694
Feb 14, 2026 $ 0.686
+3.04%
$ 7.32 million $ 50,728
Feb 13, 2026 $ 0.665
+0.85%
$ 7.11 million $ 82,960
Feb 12, 2026 $ 0.66
-0.29%
$ 7.05 million $ 24,131
Feb 11, 2026 $ 0.662
-1.00%
$ 7.07 million $ 24,128
Feb 10, 2026 $ 0.668
-0.93%
$ 7.14 million $ 25,271
Feb 9, 2026 $ 0.675
+1.84%
$ 7.21 million $ 24,153
Feb 8, 2026 $ 0.662
+3.90%
$ 7.08 million $ 105,490
Feb 7, 2026 $ 0.638
+0.11%
$ 6.81 million $ 46,383
Feb 6, 2026 $ 0.637
+6.32%
$ 6.8 million $ 42,440
Feb 5, 2026 $ 0.599
-11.55%
$ 6.4 million $ 61,937