Aventus Historical Data

AVT Page 26
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 1.39
-2.59%
$ 13.87 million $ 87,338
Dec 11, 2022 $ 1.42
-0.53%
$ 14.23 million $ 152,182
Dec 10, 2022 $ 1.43
+0.50%
$ 14.31 million $ 74,327
Dec 9, 2022 $ 1.42
+0.46%
$ 14.24 million $ 57,489
Dec 8, 2022 $ 1.42
+0.00%
$ 14.17 million $ 46,166
Dec 7, 2022 $ 1.42
+0.66%
$ 14.18 million $ 46,151
Dec 6, 2022 $ 1.41
+0.13%
$ 14.08 million $ 31,689
Dec 5, 2022 $ 1.41
-1.83%
$ 14.06 million $ 60,979
Dec 4, 2022 $ 1.43
+0.82%
$ 14.33 million $ 77,209
Dec 3, 2022 $ 1.42
-0.59%
$ 14.21 million $ 70,073
Dec 2, 2022 $ 1.43
+2.05%
$ 14.29 million $ 114,318
Dec 1, 2022 $ 1.4
-1.38%
$ 14.01 million $ 53,944
Nov 30, 2022 $ 1.42
-0.48%
$ 14.2 million $ 88,135
Nov 29, 2022 $ 1.43
+1.21%
$ 14.27 million $ 21,303
Nov 28, 2022 $ 1.41
-0.16%
$ 14.1 million $ 45,742
Nov 27, 2022 $ 1.41
+0.44%
$ 14.12 million $ 109,750
Nov 26, 2022 $ 1.41
-3.87%
$ 14.06 million $ 92,982
Nov 25, 2022 $ 1.46
-0.56%
$ 14.63 million $ 32,425
Nov 24, 2022 $ 1.47
-0.09%
$ 14.71 million $ 40,228
Nov 23, 2022 $ 1.47
-0.51%
$ 14.72 million $ 60,627
Nov 22, 2022 $ 1.48
+5.17%
$ 14.8 million $ 99,221
Nov 21, 2022 $ 1.41
-3.01%
$ 14.07 million $ 249,580
Nov 20, 2022 $ 1.45
-2.49%
$ 14.5 million $ 140,945
Nov 19, 2022 $ 1.49
+0.68%
$ 14.87 million $ 121,198
Nov 18, 2022 $ 1.48
-5.82%
$ 14.77 million $ 83,610
Nov 17, 2022 $ 1.57
+3.33%
$ 15.69 million $ 447,445
Nov 16, 2022 $ 1.66
+13.73%
$ 16.56 million $ 1.1 million
Nov 15, 2022 $ 1.46
+0.46%
$ 14.56 million $ 246,831
Nov 14, 2022 $ 1.45
-0.69%
$ 14.48 million $ 93,019
Nov 13, 2022 $ 1.46
-3.58%
$ 14.58 million $ 119,007
Nov 12, 2022 $ 1.51
-8.01%
$ 15.12 million $ 154,054
Nov 11, 2022 $ 1.64
+6.87%
$ 16.44 million $ 594,988
Nov 10, 2022 $ 1.54
+12.76%
$ 15.44 million $ 362,602
Nov 9, 2022 $ 1.37
-14.67%
$ 13.7 million $ 666,314
Nov 8, 2022 $ 1.61
-4.74%
$ 16.05 million $ 274,347
Nov 7, 2022 $ 1.69
-0.88%
$ 16.85 million $ 78,810
Nov 6, 2022 $ 1.7
+1.84%
$ 17 million $ 91,332
Nov 5, 2022 $ 1.67
+0.01%
$ 16.7 million $ 127,781
Nov 4, 2022 $ 1.67
+1.46%
$ 16.69 million $ 140,622
Nov 3, 2022 $ 1.65
+4.39%
$ 16.45 million $ 301,245
Nov 2, 2022 $ 1.58
+1.21%
$ 15.76 million $ 121,263
Nov 1, 2022 $ 1.56
+4.77%
$ 15.62 million $ 74,248
Oct 31, 2022 $ 1.49
-2.68%
$ 14.91 million $ 190,411
Oct 30, 2022 $ 1.53
-0.14%
$ 15.32 million $ 182,761
Oct 29, 2022 $ 1.54
+0.22%
$ 15.42 million $ 159,417
Oct 28, 2022 $ 1.54
-5.14%
$ 15.38 million $ 251,602
Oct 27, 2022 $ 1.62
-2.47%
$ 16.22 million $ 64,533
Oct 26, 2022 $ 1.66
-1.30%
$ 16.63 million $ 118,901
Oct 25, 2022 $ 1.68
-0.73%
$ 16.85 million $ 178,687
Oct 24, 2022 $ 1.69
+0.03%
$ 16.95 million $ 66,566