Aventus Historical Data

AVT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 31, 2023 $ 1.29
-1.81%
$ 13.63 million $ 40,978
Jan 30, 2023 $ 1.31
-2.34%
$ 13.88 million $ 56,150
Jan 29, 2023 $ 1.34
+1.68%
$ 14.22 million $ 45,021
Jan 28, 2023 $ 1.32
+1.45%
$ 13.98 million $ 42,203
Jan 27, 2023 $ 1.3
-1.30%
$ 13.78 million $ 62,687
Jan 26, 2023 $ 1.32
-2.34%
$ 13.97 million $ 65,649
Jan 25, 2023 $ 1.35
+5.01%
$ 14.3 million $ 29,635
Jan 24, 2023 $ 1.29
-2.59%
$ 13.62 million $ 44,906
Jan 23, 2023 $ 1.32
+2.71%
$ 13.98 million $ 50,523
Jan 22, 2023 $ 1.29
-1.43%
$ 13.61 million $ 80,993
Jan 21, 2023 $ 1.31
-3.37%
$ 13.81 million $ 116,165
Jan 20, 2023 $ 1.35
+5.29%
$ 14.29 million $ 65,908
Jan 19, 2023 $ 1.28
-0.87%
$ 13.57 million $ 28,323
Jan 18, 2023 $ 1.29
-3.09%
$ 13.69 million $ 73,850
Jan 17, 2023 $ 1.34
-2.01%
$ 14.13 million $ 128,474
Jan 16, 2023 $ 1.36
+0.15%
$ 14.42 million $ 234,929
Jan 15, 2023 $ 1.35
+1.79%
$ 14.3 million $ 748,433
Jan 14, 2023 $ 1.33
+5.82%
$ 14.05 million $ 203,088
Jan 13, 2023 $ 1.26
-2.69%
$ 13.28 million $ 80,846
Jan 12, 2023 $ 1.29
+2.50%
$ 13.65 million $ 39,459
Jan 11, 2023 $ 1.26
+0.52%
$ 13.32 million $ 67,108
Jan 10, 2023 $ 1.25
+0.64%
$ 13.25 million $ 29,711
Jan 9, 2023 $ 1.24
+3.26%
$ 12.44 million $ 36,146
Jan 8, 2023 $ 1.21
-2.36%
$ 12.05 million $ 38,152
Jan 7, 2023 $ 1.23
+0.42%
$ 12.34 million $ 69,200
Jan 6, 2023 $ 1.23
+3.46%
$ 12.29 million $ 191,656
Jan 5, 2023 $ 1.19
+2.44%
$ 11.88 million $ 44,924
Jan 4, 2023 $ 1.16
+2.21%
$ 11.6 million $ 30,360
Jan 3, 2023 $ 1.13
-2.98%
$ 11.35 million $ 112,567
Jan 2, 2023 $ 1.17
+1.62%
$ 11.7 million $ 29,388
Jan 1, 2023 $ 1.15
+0.17%
$ 11.51 million $ 79,169
Dec 31, 2022 $ 1.15
+0.99%
$ 11.49 million $ 96,198
Dec 30, 2022 $ 1.14
-3.00%
$ 11.38 million $ 38,412
Dec 29, 2022 $ 1.17
+0.26%
$ 11.73 million $ 29,033
Dec 28, 2022 $ 1.17
-4.29%
$ 11.7 million $ 91,436
Dec 27, 2022 $ 1.22
+0.07%
$ 12.23 million $ 66,143
Dec 26, 2022 $ 1.22
+0.67%
$ 12.22 million $ 12,450
Dec 25, 2022 $ 1.21
-0.22%
$ 12.13 million $ 53,808
Dec 24, 2022 $ 1.22
-1.15%
$ 12.21 million $ 48,084
Dec 23, 2022 $ 1.24
+2.50%
$ 12.35 million $ 61,883
Dec 22, 2022 $ 1.21
-2.39%
$ 12.05 million $ 153,429
Dec 21, 2022 $ 1.23
-2.20%
$ 12.35 million $ 811,404
Dec 20, 2022 $ 1.26
+6.20%
$ 12.62 million $ 201,904
Dec 19, 2022 $ 1.19
-7.86%
$ 11.89 million $ 149,549
Dec 18, 2022 $ 1.29
+5.09%
$ 12.9 million $ 69,481
Dec 17, 2022 $ 1.23
-2.39%
$ 12.28 million $ 88,860
Dec 16, 2022 $ 1.26
-5.91%
$ 12.58 million $ 79,216
Dec 15, 2022 $ 1.34
-1.15%
$ 13.37 million $ 68,538
Dec 14, 2022 $ 1.35
-1.10%
$ 13.52 million $ 44,597
Dec 13, 2022 $ 1.37
-1.40%
$ 13.67 million $ 26,985