Aventus Historical Data

AVT Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.762
+1.10%
$ 8.08 million $ 116,032
Oct 8, 2023 $ 0.754
-0.95%
$ 7.99 million $ 106,780
Oct 7, 2023 $ 0.761
+0.24%
$ 8.07 million $ 112,679
Oct 6, 2023 $ 0.759
+1.06%
$ 8.05 million $ 133,025
Oct 5, 2023 $ 0.751
-1.16%
$ 7.97 million $ 110,647
Oct 4, 2023 $ 0.76
+0.21%
$ 8.06 million $ 97,930
Oct 3, 2023 $ 0.758
+0.08%
$ 8.04 million $ 103,140
Oct 2, 2023 $ 0.758
-2.33%
$ 8.04 million $ 110,750
Oct 1, 2023 $ 0.776
+1.78%
$ 8.23 million $ 117,058
Sep 30, 2023 $ 0.762
+0.79%
$ 8.09 million $ 109,133
Sep 29, 2023 $ 0.758
-1.50%
$ 8.04 million $ 103,587
Sep 28, 2023 $ 0.769
-1.23%
$ 8.16 million $ 119,575
Sep 27, 2023 $ 0.779
+0.97%
$ 8.26 million $ 123,090
Sep 26, 2023 $ 0.771
+2.59%
$ 8.18 million $ 149,827
Sep 25, 2023 $ 0.752
+0.81%
$ 7.98 million $ 106,962
Sep 24, 2023 $ 0.746
-2.16%
$ 7.91 million $ 114,597
Sep 23, 2023 $ 0.762
-0.54%
$ 8.09 million $ 195,699
Sep 22, 2023 $ 0.774
+2.46%
$ 8.21 million $ 195,798
Sep 21, 2023 $ 0.755
-3.87%
$ 8.01 million $ 98,420
Sep 20, 2023 $ 0.786
-2.17%
$ 8.34 million $ 133,971
Sep 19, 2023 $ 0.803
-0.80%
$ 8.52 million $ 156,574
Sep 18, 2023 $ 0.81
+3.13%
$ 8.59 million $ 124,746
Sep 17, 2023 $ 0.785
-0.85%
$ 8.33 million $ 120,055
Sep 16, 2023 $ 0.792
+0.45%
$ 8.4 million $ 136,214
Sep 15, 2023 $ 0.794
+1.87%
$ 8.43 million $ 375,906
Sep 14, 2023 $ 0.78
+0.31%
$ 8.27 million $ 129,736
Sep 13, 2023 $ 0.779
-1.86%
$ 8.27 million $ 109,197
Sep 12, 2023 $ 0.794
-0.02%
$ 8.42 million $ 138,393
Sep 11, 2023 $ 0.794
-0.86%
$ 8.42 million $ 129,901
Sep 10, 2023 $ 0.801
+0.97%
$ 8.5 million $ 113,893
Sep 9, 2023 $ 0.794
+0.61%
$ 8.42 million $ 84,428
Sep 8, 2023 $ 0.789
-1.06%
$ 8.37 million $ 27,863
Sep 7, 2023 $ 0.798
+1.13%
$ 8.46 million $ 120,188
Sep 6, 2023 $ 0.789
-2.46%
$ 8.37 million $ 163,435
Sep 5, 2023 $ 0.809
+2.83%
$ 8.58 million $ 223,991
Sep 4, 2023 $ 0.794
+0.75%
$ 8.42 million $ 755,687
Sep 3, 2023 $ 0.788
+0.21%
$ 8.35 million $ 105,780
Sep 2, 2023 $ 0.786
-1.00%
$ 8.34 million $ 104,823
Sep 1, 2023 $ 0.794
-0.32%
$ 8.42 million $ 116,473
Aug 31, 2023 $ 0.796
-2.29%
$ 8.45 million $ 120,853
Aug 30, 2023 $ 0.815
-0.32%
$ 8.64 million $ 107,889
Aug 29, 2023 $ 0.818
+2.36%
$ 8.67 million $ 129,741
Aug 28, 2023 $ 0.799
-1.49%
$ 8.47 million $ 151,891
Aug 27, 2023 $ 0.811
-0.90%
$ 8.6 million $ 114,504
Aug 26, 2023 $ 0.818
-1.94%
$ 8.68 million $ 121,973
Aug 25, 2023 $ 0.834
-1.14%
$ 8.85 million $ 106,725
Aug 24, 2023 $ 0.844
+1.48%
$ 8.95 million $ 122,422
Aug 23, 2023 $ 0.832
+0.07%
$ 8.82 million $ 131,254
Aug 22, 2023 $ 0.831
-2.46%
$ 8.82 million $ 92,510
Aug 21, 2023 $ 0.852
+0.20%
$ 9.04 million $ 48,087