Aventus Historical Data

AVT Page 30
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $ 1.06
-4.06%
$ 10.6 million $ 3,410
May 25, 2022 $ 1.1
-3.65%
$ 11.04 million $ 1,036
May 24, 2022 $ 1.15
-3.49%
$ 11.48 million $ 2,493
May 23, 2022 $ 1.19
-0.04%
$ 11.89 million $ 12,572
May 22, 2022 $ 1.19
+1.49%
$ 11.91 million $ 1,381
May 21, 2022 $ 1.17
+2.38%
$ 11.75 million $ 4,077
May 20, 2022 $ 1.15
-7.14%
$ 11.49 million $ 13,479
May 19, 2022 $ 1.24
+6.92%
$ 12.37 million $ 293
May 18, 2022 $ 1.16
-1.86%
$ 11.6 million $ 46,630
May 17, 2022 $ 1.18
+18.89%
$ 11.84 million $ 49,792
May 16, 2022 $ 0.994
-4.84%
$ 9.94 million $ 46,003
May 15, 2022 $ 1.05
+15.57%
$ 10.48 million $ 67,865
May 14, 2022 $ 0.913
-3.18%
$ 9.13 million $ 22,841
May 13, 2022 $ 0.942
+19.20%
$ 9.42 million $ 4,016
May 12, 2022 $ 0.791
-34.13%
$ 7.91 million $ 44,748
May 11, 2022 $ 1.2
-27.80%
$ 11.98 million $ 48,497
May 10, 2022 $ 1.65
-2.50%
$ 16.52 million $ 10,577
May 9, 2022 $ 1.7
-9.07%
$ 17.04 million $ 3,921
May 8, 2022 $ 1.87
-5.48%
$ 18.72 million $ 17,077
May 7, 2022 $ 1.98
+2.91%
$ 19.84 million $ 12,247
May 6, 2022 $ 1.93
-6.39%
$ 19.28 million $ 14,813
May 5, 2022 $ 1.94
-2.83%
$ 19.43 million $ 7,874
May 4, 2022 $ 2
-0.21%
$ 20 million $ 6,148
May 3, 2022 $ 2
+2.49%
$ 20.04 million $ 3,594
May 2, 2022 $ 1.96
-2.45%
$ 19.56 million $ 5,071
May 1, 2022 $ 2.01
+8.49%
$ 20.06 million $ 6,359
Apr 30, 2022 $ 1.85
-9.20%
$ 18.49 million $ 24,223
Apr 29, 2022 $ 2.04
-6.03%
$ 20.35 million $ 5,163
Apr 28, 2022 $ 2.16
-6.29%
$ 21.64 million $ 51,079
Apr 27, 2022 $ 2.31
-3.50%
$ 23.09 million $ 10,298
Apr 26, 2022 $ 2.39
-1.41%
$ 23.93 million $ 5,454
Apr 25, 2022 $ 2.43
-1.03%
$ 24.28 million $ 145,306
Apr 24, 2022 $ 2.41
+1.68%
$ 24.05 million $ 5,841
Apr 23, 2022 $ 2.37
-2.53%
$ 23.67 million $ 2,945
Apr 22, 2022 $ 2.43
-1.39%
$ 24.26 million $ 28,678
Apr 21, 2022 $ 2.46
-0.17%
$ 24.61 million $ 10,820
Apr 20, 2022 $ 2.47
-3.14%
$ 24.67 million $ 12,530
Apr 19, 2022 $ 2.55
-1.32%
$ 25.48 million $ 1,994
Apr 18, 2022 $ 2.58
+2.87%
$ 25.83 million $ 14,533
Apr 17, 2022 $ 2.51
+2.93%
$ 25.13 million $ 22,948
Apr 16, 2022 $ 2.44
-1.46%
$ 24.42 million $ 5,846
Apr 15, 2022 $ 2.48
-2.09%
$ 24.78 million $ 5,479
Apr 14, 2022 $ 2.53
+0.03%
$ 25.31 million $ 8,400
Apr 13, 2022 $ 2.53
-3.93%
$ 25.28 million $ 70,817
Apr 12, 2022 $ 2.63
-0.98%
$ 26.29 million $ 81,125
Apr 11, 2022 $ 2.66
-12.45%
$ 26.56 million $ 7,306
Apr 10, 2022 $ 3.04
+10.27%
$ 30.37 million $ 29,065
Apr 9, 2022 $ 2.75
-10.02%
$ 27.53 million $ 64,426
Apr 8, 2022 $ 3.06
-6.05%
$ 30.56 million $ 288,543
Apr 7, 2022 $ 3.26
+7.85%
$ 32.57 million $ 80,797