Aventus Historical Data

AVT Page 31
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $ 3.02
-1.99%
$ 30.22 million $ 86,643
Apr 5, 2022 $ 3.09
-14.58%
$ 30.88 million $ 134,597
Apr 4, 2022 $ 3.62
+41.94%
$ 36.15 million $ 261,522
Apr 3, 2022 $ 2.55
+0.14%
$ 25.46 million $ 19,590
Apr 2, 2022 $ 2.54
+2.56%
$ 25.41 million $ 10,920
Apr 1, 2022 $ 2.48
-10.25%
$ 24.77 million $ 150,880
Mar 31, 2022 $ 2.76
+2.58%
$ 27.6 million $ 23,146
Mar 30, 2022 $ 2.69
-5.73%
$ 26.93 million $ 20,357
Mar 29, 2022 $ 2.86
+9.04%
$ 28.61 million $ 95,017
Mar 28, 2022 $ 2.62
+2.28%
$ 26.2 million $ 199,672
Mar 27, 2022 $ 2.56
-0.52%
$ 25.61 million $ 25,072
Mar 26, 2022 $ 2.57
-0.27%
$ 25.72 million $ 842
Mar 25, 2022 $ 2.58
+2.97%
$ 25.82 million $ 27,752
Mar 24, 2022 $ 2.5
-0.33%
$ 25.03 million $ 67,837
Mar 23, 2022 $ 2.51
+13.75%
$ 25.08 million $ 82,229
Mar 22, 2022 $ 2.21
-6.10%
$ 22.05 million $ 23,260
Mar 21, 2022 $ 2.35
-0.89%
$ 23.51 million $ 38,386
Mar 20, 2022 $ 2.37
+9.54%
$ 23.74 million $ 54,838
Mar 19, 2022 $ 2.16
+1.96%
$ 21.65 million $ 1,178
Mar 18, 2022 $ 2.17
+2.09%
$ 21.72 million $ 3,116
Mar 17, 2022 $ 2.13
-4.21%
$ 21.29 million $ 28,610
Mar 16, 2022 $ 2.22
-0.34%
$ 22.21 million $ 45,220
Mar 15, 2022 $ 2.23
-9.55%
$ 22.28 million $ 14,833
Mar 14, 2022 $ 2.46
+16.32%
$ 24.61 million $ 22,101
Mar 13, 2022 $ 2.12
+3.59%
$ 21.19 million $ 37,038
Mar 12, 2022 $ 2.05
-5.96%
$ 20.48 million $ 50,949
Mar 11, 2022 $ 2.18
-7.15%
$ 21.78 million $ 8,740
Mar 10, 2022 $ 2.35
-3.35%
$ 23.46 million $ 1,881
Mar 9, 2022 $ 2.43
-0.37%
$ 24.31 million $ 16,570
Mar 8, 2022 $ 2.44
+9.48%
$ 24.38 million $ 14,977
Mar 7, 2022 $ 2.23
-5.03%
$ 22.28 million $ 27,514
Mar 6, 2022 $ 2.35
-7.73%
$ 23.47 million $ 3,339
Mar 5, 2022 $ 2.54
-7.78%
$ 25.44 million $ 19,351
Mar 4, 2022 $ 2.76
+15.38%
$ 27.57 million $ 113,762
Mar 3, 2022 $ 2.39
+1.14%
$ 23.9 million $ 32,642
Mar 2, 2022 $ 2.36
-0.84%
$ 23.63 million $ 15,499
Mar 1, 2022 $ 2.38
-2.16%
$ 23.84 million $ 12,262
Feb 28, 2022 $ 2.43
+9.16%
$ 24.34 million $ 13,291
Feb 27, 2022 $ 2.23
-1.17%
$ 22.34 million $ 16,793
Feb 26, 2022 $ 2.26
+0.62%
$ 22.59 million $ 310
Feb 25, 2022 $ 2.24
+0.75%
$ 22.39 million $ 132,529
Feb 24, 2022 $ 2.22
-7.35%
$ 22.22 million $ 99,762
Feb 23, 2022 $ 2.4
-3.89%
$ 24.02 million $ 48,452
Feb 22, 2022 $ 2.5
+7.57%
$ 25.01 million $ 98,772
Feb 21, 2022 $ 2.32
-7.05%
$ 23.21 million $ 32,987
Feb 20, 2022 $ 2.56
-5.91%
$ 25.56 million $ 86,644
Feb 19, 2022 $ 2.72
-5.09%
$ 27.18 million $ 99,921
Feb 18, 2022 $ 2.87
-0.08%
$ 28.67 million $ 104,793
Feb 17, 2022 $ 2.86
-9.00%
$ 28.59 million $ 208,336
Feb 16, 2022 $ 3.14
+9.38%
$ 31.42 million $ 137,973