Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.839
-1.39%
$ 8.8 million $ 18,164
Dec 15, 2025 $ 0.851
-3.35%
$ 9.09 million $ 38,048
Dec 14, 2025 $ 0.881
-1.16%
$ 9.41 million $ 19,379
Dec 13, 2025 $ 0.891
-7.02%
$ 9.52 million $ 59,238
Dec 12, 2025 $ 0.958
+10.14%
$ 10.24 million $ 230,034
Dec 11, 2025 $ 0.87
+0.00%
$ 9.29 million $ 16,868
Dec 10, 2025 $ 0.87
-2.47%
$ 9.29 million $ 49,787
Dec 9, 2025 $ 0.892
-3.06%
$ 9.53 million $ 48,306
Dec 8, 2025 $ 0.92
-0.02%
$ 9.83 million $ 98,046
Dec 7, 2025 $ 0.92
-3.48%
$ 9.83 million $ 240,942
Dec 6, 2025 $ 0.954
-2.62%
$ 10.38 million $ 1.68 million
Dec 5, 2025 $ 0.979
+12.49%
$ 10.45 million $ 511,071
Dec 4, 2025 $ 0.87
-0.97%
$ 9.3 million $ 41,019
Dec 3, 2025 $ 0.879
+2.03%
$ 9.39 million $ 76,321
Dec 2, 2025 $ 0.862
+1.59%
$ 9.2 million $ 19,725
Dec 1, 2025 $ 0.848
-5.21%
$ 9.06 million $ 36,218
Nov 30, 2025 $ 0.902
+1.98%
$ 9.56 million $ 17,168
Nov 29, 2025 $ 0.89
-1.94%
$ 9.45 million $ 23,596
Nov 28, 2025 $ 0.908
-1.18%
$ 9.7 million $ 103,438
Nov 27, 2025 $ 0.918
-0.14%
$ 9.82 million $ 39,863
Nov 26, 2025 $ 0.914
+0.33%
$ 9.82 million $ 21,288
Nov 25, 2025 $ 0.911
-3.06%
$ 9.73 million $ 25,336
Nov 24, 2025 $ 0.941
+1.13%
$ 10.04 million $ 31,953
Nov 23, 2025 $ 0.939
-1.22%
$ 9.94 million $ 359,687
Nov 22, 2025 $ 0.95
+3.19%
$ 10.15 million $ 63,424
Nov 21, 2025 $ 0.929
-6.14%
$ 9.84 million $ 42,931
Nov 20, 2025 $ 1
-1.45%
$ 10.58 million $ 56,129
Nov 19, 2025 $ 1.01
-2.45%
$ 10.84 million $ 22,245
Nov 18, 2025 $ 1.05
+1.97%
$ 11.11 million $ 69,879
Nov 17, 2025 $ 1.03
-8.01%
$ 11 million $ 108,490
Nov 16, 2025 $ 1.15
-1.76%
$ 11.96 million $ 17,857
Nov 15, 2025 $ 1.19
+0.03%
$ 12.71 million $ 5,189
Nov 14, 2025 $ 1.19
-0.67%
$ 12.7 million $ 41,114
Nov 13, 2025 $ 1.18
-0.40%
$ 12.8 million $ 51,233
Nov 12, 2025 $ 1.2
-0.21%
$ 12.66 million $ 1,716
Nov 11, 2025 $ 1.2
-4.89%
$ 12.81 million $ 187,636
Nov 10, 2025 $ 1.26
+0.12%
$ 13.47 million $ 23,813
Nov 9, 2025 $ 1.26
+1.53%
$ 13.45 million $ 62,977
Nov 8, 2025 $ 1.24
+0.19%
$ 13.25 million $ 58,612
Nov 7, 2025 $ 1.24
+3.14%
$ 13.23 million $ 67,529
Nov 6, 2025 $ 1.2
-2.43%
$ 12.82 million $ 33,653
Nov 5, 2025 $ 1.23
-1.38%
$ 13.14 million $ 63,823
Nov 4, 2025 $ 1.25
+2.20%
$ 13.33 million $ 75,193
Nov 3, 2025 $ 1.22
-6.04%
$ 13.04 million $ 35,424
Nov 2, 2025 $ 1.3
+4.53%
$ 13.88 million $ 28,260
Nov 1, 2025 $ 1.24
-6.54%
$ 13.28 million $ 132,256
Oct 31, 2025 $ 1.32
-4.98%
$ 14.21 million $ 279,717
Oct 30, 2025 $ 1.38
+2.37%
$ 14.84 million $ 727,027
Oct 29, 2025 $ 1.35
+2.19%
$ 14.41 million $ 66,948
Oct 28, 2025 $ 1.32
-3.65%
$ 14.1 million $ 42,992