Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.677
+1.72%
$ 7.23 million $ 57,103
Feb 3, 2026 $ 0.666
-5.71%
$ 7.11 million $ 61,335
Feb 2, 2026 $ 0.706
-1.42%
$ 7.54 million $ 41,907
Feb 1, 2026 $ 0.716
-1.23%
$ 7.65 million $ 191,514
Jan 31, 2026 $ 0.725
-5.54%
$ 7.75 million $ 62,951
Jan 30, 2026 $ 0.768
-2.89%
$ 8.2 million $ 77,918
Jan 29, 2026 $ 0.791
-1.53%
$ 8.45 million $ 53,867
Jan 28, 2026 $ 0.803
-3.58%
$ 8.58 million $ 35,245
Jan 27, 2026 $ 0.833
+2.45%
$ 8.9 million $ 47,688
Jan 26, 2026 $ 0.813
-0.49%
$ 8.68 million $ 21,987
Jan 25, 2026 $ 0.817
-0.26%
$ 8.73 million $ 22,550
Jan 24, 2026 $ 0.819
-1.48%
$ 8.75 million $ 37,616
Jan 23, 2026 $ 0.831
-1.97%
$ 8.89 million $ 24,314
Jan 22, 2026 $ 0.848
+1.37%
$ 9.06 million $ 39,495
Jan 21, 2026 $ 0.836
+2.72%
$ 8.93 million $ 41,534
Jan 20, 2026 $ 0.814
-1.98%
$ 8.67 million $ 44,357
Jan 19, 2026 $ 0.831
-1.96%
$ 8.84 million $ 48,236
Jan 18, 2026 $ 0.839
-5.44%
$ 9.13 million $ 35,057
Jan 17, 2026 $ 0.888
+0.22%
$ 9.48 million $ 27,638
Jan 16, 2026 $ 0.886
+0.41%
$ 9.47 million $ 34,408
Jan 15, 2026 $ 0.882
-1.16%
$ 9.42 million $ 48,328
Jan 14, 2026 $ 0.893
-2.56%
$ 9.54 million $ 95,113
Jan 13, 2026 $ 0.916
+0.92%
$ 9.79 million $ 172,268
Jan 12, 2026 $ 0.908
-0.88%
$ 9.7 million $ 33,193
Jan 11, 2026 $ 0.916
+0.67%
$ 9.78 million $ 22,923
Jan 10, 2026 $ 0.908
-2.55%
$ 9.7 million $ 39,027
Jan 9, 2026 $ 0.932
+1.18%
$ 9.96 million $ 41,933
Jan 8, 2026 $ 0.921
-2.62%
$ 9.84 million $ 72,771
Jan 7, 2026 $ 0.946
-2.46%
$ 10.11 million $ 42,572
Jan 6, 2026 $ 0.97
-0.42%
$ 10.36 million $ 98,071
Jan 5, 2026 $ 0.974
+4.80%
$ 10.41 million $ 64,507
Jan 4, 2026 $ 0.94
+2.49%
$ 10.05 million $ 38,672
Jan 3, 2026 $ 0.917
+0.41%
$ 9.55 million $ 143,226
Jan 2, 2026 $ 0.914
+5.34%
$ 9.77 million $ 58,144
Jan 1, 2026 $ 0.868
+3.59%
$ 9.27 million $ 83,710
Dec 31, 2025 $ 0.822
-4.73%
$ 8.78 million $ 81,536
Dec 30, 2025 $ 0.871
+1.59%
$ 9.22 million $ 116,020
Dec 29, 2025 $ 0.855
-1.51%
$ 9.16 million $ 111,378
Dec 28, 2025 $ 0.838
-3.69%
$ 9.28 million $ 34,563
Dec 27, 2025 $ 0.856
+0.24%
$ 9.29 million $ 64,614
Dec 26, 2025 $ 0.841
-3.15%
$ 9.13 million $ 35,567
Dec 25, 2025 $ 0.872
+4.68%
$ 9.28 million $ 66,356
Dec 24, 2025 $ 0.832
+5.27%
$ 8.9 million $ 295,631
Dec 23, 2025 $ 0.796
+3.01%
$ 8.44 million $ 44,835
Dec 22, 2025 $ 0.783
-1.87%
$ 8.32 million $ 41,676
Dec 21, 2025 $ 0.798
+1.64%
$ 8.52 million $ 15,831
Dec 20, 2025 $ 0.785
-2.46%
$ 8.39 million $ 80,532
Dec 19, 2025 $ 0.799
+3.60%
$ 8.59 million $ 60,807
Dec 18, 2025 $ 0.771
-2.56%
$ 8.24 million $ 50,211
Dec 17, 2025 $ 0.79
-4.07%
$ 8.46 million $ 73,705