Aventus Historical Data

AVT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 2022 $ 2.87
+3.96%
$ 28.73 million $ 39,661
Feb 14, 2022 $ 2.76
+1.24%
$ 27.63 million $ 4,758
Feb 13, 2022 $ 2.74
+0.18%
$ 27.37 million $ 37,809
Feb 12, 2022 $ 2.73
-2.57%
$ 27.32 million $ 46,019
Feb 11, 2022 $ 2.8
-0.53%
$ 28.04 million $ 187,305
Feb 10, 2022 $ 2.82
-6.35%
$ 28.21 million $ 300,170
Feb 9, 2022 $ 3.01
+5.87%
$ 30.09 million $ 146,914
Feb 8, 2022 $ 2.84
-0.72%
$ 28.44 million $ 365,623
Feb 7, 2022 $ 2.87
-4.52%
$ 28.65 million $ 167,619
Feb 6, 2022 $ 3
+1.94%
$ 30.01 million $ 219,191
Feb 5, 2022 $ 2.94
-5.55%
$ 29.39 million $ 444,301
Feb 4, 2022 $ 3.11
-1.80%
$ 31.07 million $ 654,024
Feb 3, 2022 $ 3.15
+1.41%
$ 31.48 million $ 2.72 million
Feb 2, 2022 $ 3.1
-13.37%
$ 31.04 million $ 1.89 million
Feb 1, 2022 $ 3.59
+15.05%
$ 35.87 million $ 780,804
Jan 31, 2022 $ 3.12
-3.04%
$ 31.22 million $ 1.28 million
Jan 30, 2022 $ 3.22
+10.38%
$ 32.21 million $ 336,582
Jan 29, 2022 $ 2.92
+0.80%
$ 29.16 million $ 239,691
Jan 28, 2022 $ 2.9
+1.03%
$ 28.97 million $ 30,061
Jan 27, 2022 $ 2.87
+1.66%
$ 28.71 million $ 49,028
Jan 26, 2022 $ 2.83
+2.44%
$ 28.32 million $ 220,466
Jan 25, 2022 $ 2.77
+8.21%
$ 27.66 million $ 135,403
Jan 24, 2022 $ 2.56
-10.57%
$ 25.61 million $ 189,213
Jan 23, 2022 $ 2.86
+14.72%
$ 28.62 million $ 52,432
Jan 22, 2022 $ 2.5
-11.85%
$ 24.95 million $ 170,826
Jan 21, 2022 $ 2.81
+2.44%
$ 28.08 million $ 301,887
Jan 20, 2022 $ 2.9
-20.30%
$ 28.98 million $ 588,287
Jan 19, 2022 $ 3.64
+13.63%
$ 36.39 million $ 1.18 million
Jan 18, 2022 $ 3.2
-1.58%
$ 32.01 million $ 107,168
Jan 17, 2022 $ 3.25
+9.65%
$ 32.49 million $ 266,443
Jan 16, 2022 $ 2.96
+3.55%
$ 29.64 million $ 59,772
Jan 15, 2022 $ 2.86
+7.24%
$ 28.63 million $ 67,851
Jan 14, 2022 $ 2.67
-20.93%
$ 26.67 million $ 568,625
Jan 13, 2022 $ 3.38
+20.56%
$ 33.8 million $ 209,618
Jan 12, 2022 $ 2.8
+11.58%
$ 28.04 million $ 129,026
Jan 11, 2022 $ 2.47
+5.72%
$ 24.73 million $ 100,420
Jan 10, 2022 $ 2.34
+19.44%
$ 23.4 million $ 203,652
Jan 9, 2022 $ 1.96
-27.07%
$ 19.61 million $ 525,914
Jan 8, 2022 $ 2.69
-5.40%
$ 26.92 million $ 180,215
Jan 7, 2022 $ 2.84
-7.04%
$ 28.39 million $ 19,377
Jan 6, 2022 $ 3.05
-15.49%
$ 30.53 million $ 668,736
Jan 5, 2022 $ 2.47
-36.87%
$ 24.75 million $ 380,528
Jan 4, 2022 $ 3.93
+6.53%
$ 39.27 million $ 243,468
Jan 3, 2022 $ 3.68
+6.60%
$ 36.82 million $ 419,379
Jan 2, 2022 $ 3.46
+13.20%
$ 34.57 million $ 32,064
Jan 1, 2022 $ 3.05
+7.98%
$ 30.53 million $ 50,919
Dec 31, 2021 $ 2.83
-11.92%
$ 28.26 million $ 293,511
Dec 30, 2021 $ 3.21
-1.50%
$ 32.09 million $ 19,945
Dec 29, 2021 $ 3.25
+10.26%
$ 32.53 million $ 80,325
Dec 28, 2021 $ 2.95
-12.93%
$ 29.51 million $ 559,490