Aventus Historical Data

AVT Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 1.01
-0.81%
$ 10.69 million $ 206,811
May 10, 2023 $ 1.02
-2.41%
$ 10.78 million $ 101,633
May 9, 2023 $ 1.04
-1.23%
$ 11.04 million $ 605,701
May 8, 2023 $ 1.06
-8.74%
$ 11.18 million $ 156,479
May 7, 2023 $ 1.17
-4.59%
$ 12.42 million $ 2.13 million
May 6, 2023 $ 1.23
+9.87%
$ 13.02 million $ 3.53 million
May 5, 2023 $ 1.13
+8.26%
$ 11.92 million $ 566,093
May 4, 2023 $ 1.04
-1.02%
$ 11.01 million $ 146,629
May 3, 2023 $ 1.05
-0.69%
$ 11.12 million $ 186,703
May 2, 2023 $ 1.06
+2.06%
$ 11.2 million $ 197,209
May 1, 2023 $ 1.04
-2.33%
$ 10.97 million $ 165,437
Apr 30, 2023 $ 1.06
+0.75%
$ 11.24 million $ 190,149
Apr 29, 2023 $ 1.05
-2.54%
$ 11.15 million $ 164,447
Apr 28, 2023 $ 1.08
+0.07%
$ 11.44 million $ 180,219
Apr 27, 2023 $ 1.08
+2.32%
$ 11.44 million $ 120,189
Apr 26, 2023 $ 1.06
-3.01%
$ 11.18 million $ 201,312
Apr 25, 2023 $ 1.09
-0.25%
$ 11.52 million $ 146,885
Apr 24, 2023 $ 1.09
+1.35%
$ 11.55 million $ 116,671
Apr 23, 2023 $ 1.08
-1.57%
$ 11.4 million $ 220,957
Apr 22, 2023 $ 1.09
+0.65%
$ 11.58 million $ 193,070
Apr 21, 2023 $ 1.09
-4.94%
$ 11.51 million $ 100,878
Apr 20, 2023 $ 1.14
+1.17%
$ 12.11 million $ 154,616
Apr 19, 2023 $ 1.13
-2.67%
$ 11.96 million $ 198,626
Apr 18, 2023 $ 1.16
+0.29%
$ 12.29 million $ 85,306
Apr 17, 2023 $ 1.16
+1.00%
$ 12.26 million $ 171,268
Apr 16, 2023 $ 1.15
+0.02%
$ 12.14 million $ 151,274
Apr 15, 2023 $ 1.15
+0.17%
$ 12.13 million $ 94,835
Apr 14, 2023 $ 1.15
-1.45%
$ 12.11 million $ 215,140
Apr 13, 2023 $ 1.16
+2.14%
$ 12.29 million $ 139,369
Apr 12, 2023 $ 1.14
-1.05%
$ 12.03 million $ 94,840
Apr 11, 2023 $ 1.15
-0.90%
$ 12.16 million $ 267,170
Apr 10, 2023 $ 1.16
-0.87%
$ 12.27 million $ 116,692
Apr 9, 2023 $ 1.17
+0.13%
$ 12.38 million $ 127,544
Apr 8, 2023 $ 1.17
+1.07%
$ 12.36 million $ 171,541
Apr 7, 2023 $ 1.16
+0.91%
$ 12.23 million $ 89,280
Apr 6, 2023 $ 1.15
+0.57%
$ 12.12 million $ 162,805
Apr 5, 2023 $ 1.14
-1.88%
$ 12.05 million $ 165,831
Apr 4, 2023 $ 1.16
+1.36%
$ 12.29 million $ 193,438
Apr 3, 2023 $ 1.15
-3.18%
$ 12.12 million $ 173,890
Apr 2, 2023 $ 1.18
-1.08%
$ 12.52 million $ 108,478
Apr 1, 2023 $ 1.2
-2.76%
$ 12.66 million $ 178,859
Mar 31, 2023 $ 1.23
+4.14%
$ 13.02 million $ 122,676
Mar 30, 2023 $ 1.18
-6.99%
$ 12.5 million $ 674,044
Mar 29, 2023 $ 1.27
+12.24%
$ 13.44 million $ 526,184
Mar 28, 2023 $ 1.13
+2.06%
$ 11.97 million $ 154,529
Mar 27, 2023 $ 1.11
-2.51%
$ 11.73 million $ 149,889
Mar 26, 2023 $ 1.14
+2.22%
$ 12.03 million $ 112,528
Mar 25, 2023 $ 1.11
-1.26%
$ 11.77 million $ 183,126
Mar 24, 2023 $ 1.13
-0.97%
$ 11.92 million $ 127,669
Mar 23, 2023 $ 1.14
-1.69%
$ 12.04 million $ 372,511