Aventus Historical Data

AVT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $ 1.69
+0.57%
$ 16.94 million $ 85,492
Oct 22, 2022 $ 1.68
-4.27%
$ 16.85 million $ 108,731
Oct 21, 2022 $ 1.76
-0.24%
$ 17.6 million $ 144,493
Oct 20, 2022 $ 1.76
-1.76%
$ 17.64 million $ 208,623
Oct 19, 2022 $ 1.8
+2.59%
$ 17.96 million $ 114,143
Oct 18, 2022 $ 1.75
+0.14%
$ 17.51 million $ 136,642
Oct 17, 2022 $ 1.75
+5.86%
$ 17.48 million $ 181,158
Oct 16, 2022 $ 1.65
-2.39%
$ 16.51 million $ 135,400
Oct 15, 2022 $ 1.69
-0.34%
$ 16.92 million $ 620,794
Oct 14, 2022 $ 1.7
+2.50%
$ 16.98 million $ 492,758
Oct 13, 2022 $ 1.66
+8.03%
$ 16.56 million $ 840,309
Oct 12, 2022 $ 1.53
-1.70%
$ 15.33 million $ 61,672
Oct 11, 2022 $ 1.56
-3.30%
$ 15.6 million $ 82,442
Oct 10, 2022 $ 1.62
+1.28%
$ 16.16 million $ 114,518
Oct 9, 2022 $ 1.59
+3.28%
$ 15.94 million $ 49,413
Oct 8, 2022 $ 1.54
-0.20%
$ 15.42 million $ 32,190
Oct 7, 2022 $ 1.55
+0.32%
$ 15.45 million $ 90,512
Oct 6, 2022 $ 1.54
-1.80%
$ 15.4 million $ 69,930
Oct 5, 2022 $ 1.57
-0.38%
$ 15.68 million $ 162,259
Oct 4, 2022 $ 1.57
-0.86%
$ 15.74 million $ 266,714
Oct 3, 2022 $ 1.59
+5.94%
$ 15.88 million $ 554,860
Oct 2, 2022 $ 1.48
-1.54%
$ 14.83 million $ 81,748
Oct 1, 2022 $ 1.51
+4.32%
$ 15.06 million $ 264,898
Sep 30, 2022 $ 1.44
+0.75%
$ 14.44 million $ 473,982
Sep 29, 2022 $ 1.43
+0.32%
$ 14.33 million $ 285,393
Sep 28, 2022 $ 1.43
+0.00%
$ 14.29 million $ 671,198
Sep 27, 2022 $ 1.43
+0.53%
$ 14.29 million $ 68,339
Sep 26, 2022 $ 1.42
+1.52%
$ 14.21 million $ 44,080
Sep 25, 2022 $ 1.4
-1.71%
$ 14 million $ 85,049
Sep 24, 2022 $ 1.42
-0.63%
$ 14.24 million $ 55,676
Sep 23, 2022 $ 1.43
+3.57%
$ 14.33 million $ 150,889
Sep 22, 2022 $ 1.38
+0.01%
$ 13.84 million $ 84,012
Sep 21, 2022 $ 1.38
-0.38%
$ -- $ 102,448
Sep 20, 2022 $ 1.39
-3.55%
$ 13.89 million $ 412,952
Sep 19, 2022 $ 1.44
+1.53%
$ 14.4 million $ 421,042
Sep 18, 2022 $ 1.42
-1.18%
$ 14.18 million $ 218,812
Sep 17, 2022 $ 1.44
+0.78%
$ 14.35 million $ 96,535
Sep 16, 2022 $ 1.42
+2.13%
$ 14.24 million $ 154,035
Sep 15, 2022 $ 1.39
-0.14%
$ 13.94 million $ 93,163
Sep 14, 2022 $ 1.4
+0.78%
$ 13.96 million $ 50,488
Sep 13, 2022 $ 1.39
-2.64%
$ 13.86 million $ 246,839
Sep 12, 2022 $ 1.42
-0.31%
$ 14.23 million $ 179,574
Sep 11, 2022 $ 1.43
-0.39%
$ 14.28 million $ 133,043
Sep 10, 2022 $ 1.43
+0.05%
$ 14.33 million $ 219,309
Sep 9, 2022 $ 1.43
+0.78%
$ 14.32 million $ 367,806
Sep 8, 2022 $ 1.42
-2.10%
$ 14.21 million $ 73,587
Sep 7, 2022 $ 1.45
-0.88%
$ 14.53 million $ 138,871
Sep 6, 2022 $ 1.47
+0.62%
$ 14.66 million $ 284,822
Sep 5, 2022 $ 1.46
-1.90%
$ 14.57 million $ 79,559
Sep 4, 2022 $ 1.49
+0.76%
$ 14.86 million $ 233,156