Aventus Historical Data

AVT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 22, 2023 $ 1.16
-3.15%
$ 12.25 million $ 303,555
Mar 21, 2023 $ 1.2
+1.00%
$ 12.64 million $ 322,178
Mar 20, 2023 $ 1.18
-1.27%
$ 12.52 million $ 387,528
Mar 19, 2023 $ 1.2
-3.98%
$ 12.68 million $ 377,066
Mar 18, 2023 $ 1.25
+3.55%
$ 13.21 million $ 531,675
Mar 17, 2023 $ 1.21
+1.07%
$ 12.75 million $ 364,791
Mar 16, 2023 $ 1.19
-2.37%
$ 12.57 million $ 239,735
Mar 15, 2023 $ 1.22
-2.29%
$ 12.95 million $ 190,681
Mar 14, 2023 $ 1.25
-2.98%
$ 13.25 million $ 706,113
Mar 13, 2023 $ 1.29
+7.87%
$ 13.66 million $ 874,024
Mar 12, 2023 $ 1.2
-9.84%
$ 12.66 million $ 826,356
Mar 11, 2023 $ 1.33
+9.60%
$ 14.04 million $ 2.07 million
Mar 10, 2023 $ 1.24
-21.99%
$ 13.09 million $ 5.17 million
Mar 9, 2023 $ 1.59
+47.74%
$ 16.77 million $ 4.71 million
Mar 8, 2023 $ 1.07
-2.14%
$ 11.35 million $ 93,490
Mar 7, 2023 $ 1.1
-3.14%
$ 11.6 million $ 174,826
Mar 6, 2023 $ 1.13
+0.91%
$ 11.98 million $ 56,562
Mar 5, 2023 $ 1.12
-0.05%
$ 11.87 million $ 67,777
Mar 4, 2023 $ 1.12
+0.75%
$ 11.88 million $ 86,758
Mar 3, 2023 $ 1.11
-6.46%
$ 11.79 million $ 146,360
Mar 2, 2023 $ 1.19
-2.50%
$ 12.6 million $ 127,676
Mar 1, 2023 $ 1.22
+1.60%
$ 12.96 million $ 89,716
Feb 28, 2023 $ 1.21
-0.28%
$ 12.75 million $ 83,165
Feb 27, 2023 $ 1.21
-3.87%
$ 12.79 million $ 215,472
Feb 26, 2023 $ 1.26
-0.73%
$ 13.3 million $ 76,950
Feb 25, 2023 $ 1.27
+2.32%
$ 13.4 million $ 110,001
Feb 24, 2023 $ 1.24
-2.83%
$ 13.1 million $ 169,591
Feb 23, 2023 $ 1.27
+1.61%
$ 13.48 million $ 101,426
Feb 22, 2023 $ 1.25
-0.47%
$ 13.26 million $ 156,595
Feb 21, 2023 $ 1.26
-2.61%
$ 13.33 million $ 112,028
Feb 20, 2023 $ 1.29
+2.73%
$ 13.68 million $ 72,488
Feb 19, 2023 $ 1.26
-3.43%
$ 13.32 million $ 226,218
Feb 18, 2023 $ 1.3
+0.99%
$ 13.79 million $ 155,327
Feb 17, 2023 $ 1.29
+0.68%
$ 13.66 million $ 117,126
Feb 16, 2023 $ 1.28
-1.83%
$ 13.57 million $ 114,426
Feb 15, 2023 $ 1.31
+4.31%
$ 13.82 million $ 132,238
Feb 14, 2023 $ 1.25
+0.10%
$ 13.25 million $ 85,609
Feb 13, 2023 $ 1.25
-1.80%
$ 13.23 million $ 77,115
Feb 12, 2023 $ 1.27
+0.06%
$ 13.48 million $ 43,380
Feb 11, 2023 $ 1.27
+0.48%
$ 13.47 million $ 66,158
Feb 10, 2023 $ 1.27
-2.70%
$ 13.4 million $ 78,801
Feb 9, 2023 $ 1.3
-2.42%
$ 13.77 million $ 66,080
Feb 8, 2023 $ 1.33
-0.14%
$ 14.12 million $ 72,438
Feb 7, 2023 $ 1.34
-0.12%
$ 14.14 million $ 191,019
Feb 6, 2023 $ 1.33
-1.54%
$ 14.04 million $ 103,397
Feb 5, 2023 $ 1.35
-1.99%
$ 14.25 million $ 223,236
Feb 4, 2023 $ 1.38
+3.27%
$ 14.54 million $ 79,663
Feb 3, 2023 $ 1.33
+1.73%
$ 14.08 million $ 92,881
Feb 2, 2023 $ 1.31
+0.13%
$ 13.84 million $ 94,641
Feb 1, 2023 $ 1.31
+1.41%
$ 13.83 million $ 112,678