Aventus Historical Data

AVT Page 28
Download
Date Close Price change Market cap Trading volume
Sep 3, 2022 $ 1.47
-0.35%
$ 14.74 million $ 65,158
Sep 2, 2022 $ 1.48
-2.98%
$ 14.79 million $ 309,590
Sep 1, 2022 $ 1.52
+0.38%
$ 15.25 million $ 240,108
Aug 31, 2022 $ 1.52
-7.53%
$ 15.19 million $ 1.26 million
Aug 30, 2022 $ 1.64
+11.36%
$ 16.4 million $ 375,413
Aug 29, 2022 $ 1.47
+6.48%
$ 14.72 million $ 779,913
Aug 28, 2022 $ 1.38
-1.65%
$ 13.83 million $ 71,183
Aug 27, 2022 $ 1.41
+4.01%
$ 14.14 million $ 164,913
Aug 26, 2022 $ 1.36
-5.38%
$ 13.6 million $ 158,364
Aug 25, 2022 $ 1.42
+2.57%
$ 14.2 million $ 279,128
Aug 24, 2022 $ 1.38
-3.39%
$ 13.84 million $ 280,631
Aug 23, 2022 $ 1.43
-10.42%
$ 14.33 million $ 1.15 million
Aug 22, 2022 $ 1.59
+15.18%
$ 15.91 million $ 2.06 million
Aug 21, 2022 $ 1.38
-0.59%
$ 13.81 million $ 77,368
Aug 20, 2022 $ 1.39
+0.24%
$ 13.89 million $ 230,956
Aug 19, 2022 $ 1.39
-2.98%
$ 13.86 million $ 402,848
Aug 18, 2022 $ 1.43
+2.05%
$ 14.29 million $ 69,351
Aug 17, 2022 $ 1.4
-4.66%
$ 14 million $ 165,037
Aug 16, 2022 $ 1.47
-0.65%
$ 14.68 million $ 357,229
Aug 15, 2022 $ 1.48
-1.47%
$ 14.78 million $ 114,036
Aug 14, 2022 $ 1.5
-1.52%
$ 15 million $ 264,817
Aug 13, 2022 $ 1.52
-3.37%
$ 15.23 million $ 91,838
Aug 12, 2022 $ 1.58
+3.74%
$ 15.76 million $ 135,013
Aug 11, 2022 $ 1.52
+0.40%
$ 15.19 million $ 199,545
Aug 10, 2022 $ 1.51
-1.34%
$ 15.13 million $ 187,059
Aug 9, 2022 $ 1.53
-1.37%
$ 15.34 million $ 140,202
Aug 8, 2022 $ 1.56
-0.45%
$ 15.55 million $ 413,666
Aug 7, 2022 $ 1.56
+1.70%
$ 15.62 million $ 222,835
Aug 6, 2022 $ 1.54
-2.63%
$ 15.36 million $ 129,878
Aug 5, 2022 $ 1.58
-0.94%
$ 15.77 million $ 124,142
Aug 4, 2022 $ 1.59
+2.85%
$ 15.92 million $ 696,355
Aug 3, 2022 $ 1.55
+0.32%
$ 15.48 million $ 554,568
Aug 2, 2022 $ 1.54
-0.52%
$ 15.44 million $ 195,653
Aug 1, 2022 $ 1.55
+0.89%
$ 15.52 million $ 119,379
Jul 31, 2022 $ 1.54
+1.14%
$ 15.38 million $ 208,335
Jul 30, 2022 $ 1.52
-2.58%
$ 15.25 million $ 15,298
Jul 29, 2022 $ 1.56
-0.06%
$ 15.65 million $ 338,357
Jul 28, 2022 $ 1.57
+10.03%
$ 15.66 million $ 842,329
Jul 27, 2022 $ 1.42
+1.76%
$ 14.23 million $ 109,939
Jul 26, 2022 $ 1.4
-0.78%
$ 13.99 million $ 209,219
Jul 25, 2022 $ 1.41
-4.87%
$ 14.1 million $ 186,634
Jul 24, 2022 $ 1.48
+0.31%
$ 14.82 million $ 459,542
Jul 23, 2022 $ 1.48
-3.43%
$ 14.77 million $ 293,412
Jul 22, 2022 $ 1.53
-0.08%
$ 15.3 million $ 183,620
Jul 21, 2022 $ 1.53
-0.74%
$ 15.31 million $ 354,877
Jul 20, 2022 $ 1.54
-4.50%
$ 15.42 million $ 528,824
Jul 19, 2022 $ 1.58
-1.15%
$ 15.82 million $ 305,903
Jul 18, 2022 $ 1.61
-1.72%
$ 16.1 million $ 2.07 million
Jul 17, 2022 $ 1.62
+2.50%
$ 16.19 million $ 1.64 million
Jul 16, 2022 $ 1.58
+2.83%
$ 15.8 million $ 272,566