Aventus Historical Data

AVT Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.85
-0.19%
$ 9.02 million $ 57,494
Aug 19, 2023 $ 0.852
-0.97%
$ 9.04 million $ 105,526
Aug 18, 2023 $ 0.86
-6.23%
$ 9.12 million $ 255,290
Aug 17, 2023 $ 0.917
+3.23%
$ 9.72 million $ 469,080
Aug 16, 2023 $ 0.888
-3.08%
$ 9.42 million $ 223,237
Aug 15, 2023 $ 0.916
-2.19%
$ 9.72 million $ 144,636
Aug 14, 2023 $ 0.937
-0.73%
$ 9.94 million $ 207,951
Aug 13, 2023 $ 0.944
-0.05%
$ 10.01 million $ 143,154
Aug 12, 2023 $ 0.944
-0.16%
$ 10.01 million $ 236,483
Aug 11, 2023 $ 0.946
+0.42%
$ 10.03 million $ 130,536
Aug 9, 2023 $ 0.953
+2.51%
$ 10.11 million $ 147,497
Aug 8, 2023 $ 0.93
-2.22%
$ 9.86 million $ 219,119
Aug 7, 2023 $ 0.951
+1.00%
$ 10.09 million $ 175,774
Aug 6, 2023 $ 0.941
+0.30%
$ 9.98 million $ 123,729
Aug 5, 2023 $ 0.939
+0.65%
$ 9.95 million $ 125,350
Aug 4, 2023 $ 0.932
-1.34%
$ 9.89 million $ 129,626
Aug 3, 2023 $ 0.945
+0.83%
$ 10.02 million $ 145,077
Aug 2, 2023 $ 0.937
-0.62%
$ 9.94 million $ 106,034
Aug 1, 2023 $ 0.943
-0.62%
$ 10 million $ 155,891
Jul 31, 2023 $ 0.949
+0.18%
$ 10.07 million $ 168,523
Jul 30, 2023 $ 0.947
-2.06%
$ 10.05 million $ 148,263
Jul 29, 2023 $ 0.967
+1.14%
$ 10.26 million $ 133,117
Jul 28, 2023 $ 0.956
-4.98%
$ 10.14 million $ 267,774
Jul 27, 2023 $ 1.01
+2.25%
$ 10.67 million $ 133,695
Jul 26, 2023 $ 0.984
+2.55%
$ 10.44 million $ 145,122
Jul 25, 2023 $ 0.96
+0.08%
$ 10.18 million $ 148,667
Jul 24, 2023 $ 0.959
-1.05%
$ 10.17 million $ 113,174
Jul 23, 2023 $ 0.969
-1.31%
$ 10.28 million $ 386,780
Jul 22, 2023 $ 0.984
+4.12%
$ 10.44 million $ 146,477
Jul 21, 2023 $ 0.945
-0.56%
$ 10.03 million $ 176,739
Jul 20, 2023 $ 0.951
-2.82%
$ 10.08 million $ 215,307
Jul 19, 2023 $ 0.978
+0.79%
$ 10.38 million $ 146,522
Jul 18, 2023 $ 0.971
-1.97%
$ 10.29 million $ 101,081
Jul 17, 2023 $ 0.99
+0.76%
$ 10.5 million $ 156,074
Jul 16, 2023 $ 0.983
-1.17%
$ 10.42 million $ 110,510
Jul 15, 2023 $ 0.994
-0.91%
$ 10.55 million $ 166,872
Jul 14, 2023 $ 1
+6.00%
$ 10.64 million $ 281,398
Jul 13, 2023 $ 0.947
+0.66%
$ 10.04 million $ 153,668
Jul 12, 2023 $ 0.94
-1.01%
$ 9.97 million $ 148,283
Jul 11, 2023 $ 0.95
-0.88%
$ 10.08 million $ 88,214
Jul 10, 2023 $ 0.958
+0.98%
$ 10.17 million $ 109,110
Jul 9, 2023 $ 0.949
-1.06%
$ 10.07 million $ 133,168
Jul 8, 2023 $ 0.959
-3.06%
$ 10.18 million $ 119,098
Jul 7, 2023 $ 0.99
-0.25%
$ 10.5 million $ 138,690
Jul 6, 2023 $ 0.99
-0.26%
$ 10.5 million $ 98,353
Jul 5, 2023 $ 0.992
-0.64%
$ 10.53 million $ 22,860
Jul 4, 2023 $ 0.999
-0.24%
$ 10.59 million $ 40,107
Jul 3, 2023 $ 1
+2.33%
$ 10.62 million $ 102,476
Jul 2, 2023 $ 0.979
-1.51%
$ 10.38 million $ 170,186
Jul 1, 2023 $ 0.994
-1.83%
$ 10.54 million $ 177,057