Aventus Historical Data

AVT Page 29
Download
Date Close Price change Market cap Trading volume
Jul 15, 2022 $ 1.54
+2.71%
$ 15.36 million $ 685,173
Jul 14, 2022 $ 1.51
-2.37%
$ 15.05 million $ 874,430
Jul 13, 2022 $ 1.54
+4.68%
$ 15.42 million $ 1.08 million
Jul 12, 2022 $ 1.47
-3.19%
$ 14.73 million $ 889,699
Jul 11, 2022 $ 1.52
-2.49%
$ 15.21 million $ 4.19 million
Jul 10, 2022 $ 1.56
+4.84%
$ 15.6 million $ 1.57 million
Jul 9, 2022 $ 1.49
-2.24%
$ 14.87 million $ 21,922
Jul 8, 2022 $ 1.52
+3.43%
$ 15.21 million $ 1.12 million
Jul 7, 2022 $ 1.47
-0.60%
$ 14.7 million $ 397,460
Jul 6, 2022 $ 1.48
-1.75%
$ 14.79 million $ 174,036
Jul 5, 2022 $ 1.51
+0.93%
$ 15.06 million $ 151,395
Jul 4, 2022 $ 1.49
-10.12%
$ 14.92 million $ 540,762
Jul 3, 2022 $ 1.66
+17.48%
$ 16.6 million $ 1.1 million
Jul 2, 2022 $ 1.42
-1.68%
$ 14.22 million $ 157,015
Jul 1, 2022 $ 1.45
+0.73%
$ 14.46 million $ 220,584
Jun 30, 2022 $ 1.44
-6.20%
$ 14.36 million $ 246,417
Jun 29, 2022 $ 1.53
-2.39%
$ 15.31 million $ 508,604
Jun 28, 2022 $ 1.57
-2.72%
$ 15.68 million $ 369,577
Jun 27, 2022 $ 1.6
+1.54%
$ 16.03 million $ 967,740
Jun 26, 2022 $ 1.58
-1.98%
$ 15.78 million $ 275,735
Jun 25, 2022 $ 1.61
-5.18%
$ 16.1 million $ 435,831
Jun 24, 2022 $ 1.7
+1.90%
$ 16.98 million $ 655,701
Jun 23, 2022 $ 1.66
-2.76%
$ 16.57 million $ 652,431
Jun 22, 2022 $ 1.7
-4.18%
$ 17.04 million $ 703,316
Jun 21, 2022 $ 1.79
-5.46%
$ 17.87 million $ 1.36 million
Jun 20, 2022 $ 1.91
+0.64%
$ 19.1 million $ 836,438
Jun 19, 2022 $ 1.9
-7.87%
$ 18.98 million $ 2.76 million
Jun 18, 2022 $ 2.04
+37.07%
$ 20.41 million $ 4.94 million
Jun 17, 2022 $ 1.49
+1.61%
$ 14.89 million $ 389,307
Jun 16, 2022 $ 1.47
-7.31%
$ 14.66 million $ 723,356
Jun 15, 2022 $ 1.58
-2.55%
$ 15.81 million $ 1.77 million
Jun 14, 2022 $ 1.61
-0.26%
$ 16.13 million $ 2.56 million
Jun 13, 2022 $ 1.63
-3.83%
$ 16.26 million $ 11.38 million
Jun 12, 2022 $ 1.69
+39.27%
$ 16.91 million $ 3.83 million
Jun 11, 2022 $ 1.21
-7.94%
$ 12.14 million $ 553,078
Jun 10, 2022 $ 1.33
-20.37%
$ 13.32 million $ 945,442
Jun 9, 2022 $ 1.66
-11.55%
$ 16.62 million $ 1.87 million
Jun 8, 2022 $ 1.9
-21.58%
$ 18.98 million $ 9.51 million
Jun 7, 2022 $ 2.41
+134.36%
$ 24.15 million $ 5.67 million
Jun 6, 2022 $ 1.03
-2.33%
$ 10.31 million $ 3,272
Jun 5, 2022 $ 1.01
-0.89%
$ 10.13 million $ 2,034
Jun 4, 2022 $ 1.02
+6.00%
$ 10.21 million $ 2,050
Jun 3, 2022 $ 0.963
-9.39%
$ 9.63 million $ 2,998
Jun 2, 2022 $ 1.07
+2.42%
$ 10.66 million $ 7,141
Jun 1, 2022 $ 1.04
-6.94%
$ 10.43 million $ 693
May 31, 2022 $ 1.12
-2.16%
$ 11.21 million $ 120,870
May 30, 2022 $ 1.14
+0.42%
$ 11.44 million $ 24,018
May 29, 2022 $ 1.14
-2.14%
$ 11.39 million $ 138
May 28, 2022 $ 1.17
+11.41%
$ 11.68 million $ 3,956
May 27, 2022 $ 1.05
-0.93%
$ 10.48 million $ 38,297