Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 1.62
+1.25%
$ 17.31 million $ 39,897
Sep 6, 2025 $ 1.6
+0.00%
$ 17.09 million $ 2,753
Sep 5, 2025 $ 1.6
+1.27%
$ 17.09 million $ 47,370
Sep 4, 2025 $ 1.58
-3.07%
$ 16.88 million $ 42,172
Sep 3, 2025 $ 1.63
-0.61%
$ 17.41 million $ 9,054
Sep 2, 2025 $ 1.65
+0.61%
$ 17.52 million $ 37,480
Sep 1, 2025 $ 1.64
-1.20%
$ 17.52 million $ 53,705
Aug 31, 2025 $ 1.66
-0.60%
$ 17.73 million $ 23,191
Aug 30, 2025 $ 1.67
+1.45%
$ 17.84 million $ 1,323
Aug 29, 2025 $ 1.65
-7.00%
$ 17.59 million $ 53,823
Aug 28, 2025 $ 1.77
+3.51%
$ 18.91 million $ 130,681
Aug 27, 2025 $ 1.68
+1.57%
$ 18.16 million $ 268,547
Aug 26, 2025 $ 1.65
+0.00%
$ 17.63 million $ 16,495
Aug 25, 2025 $ 1.67
+0.47%
$ 17.63 million $ 127,290
Aug 24, 2025 $ 1.66
-0.34%
$ 17.73 million $ 56,487
Aug 23, 2025 $ 1.68
+0.00%
$ 17.76 million $ 35,923
Aug 22, 2025 $ 1.67
+5.34%
$ 17.95 million $ 120,703
Aug 21, 2025 $ 1.58
-8.14%
$ 16.99 million $ 126,153
Aug 20, 2025 $ 1.72
+0.05%
$ 18.38 million $ 36,703
Aug 19, 2025 $ 1.71
-2.97%
$ 18.36 million $ 37,684
Aug 18, 2025 $ 1.76
+0.81%
$ 18.83 million $ 63,394
Aug 17, 2025 $ 1.75
-0.11%
$ 18.68 million $ 48,289
Aug 16, 2025 $ 1.75
-3.85%
$ 18.7 million $ 25,384
Aug 15, 2025 $ 1.82
+3.21%
$ 19.44 million $ 90,550
Aug 14, 2025 $ 1.76
-0.91%
$ 18.84 million $ 78,810
Aug 13, 2025 $ 1.78
+3.51%
$ 19.01 million $ 187,088
Aug 12, 2025 $ 1.72
+3.51%
$ 18.37 million $ 714,916
Aug 11, 2025 $ 1.66
-1.00%
$ 17.72 million $ 136,886
Aug 10, 2025 $ 1.67
-1.12%
$ 17.93 million $ 303,969
Aug 9, 2025 $ 1.7
+4.45%
$ 18.09 million $ 304,321
Aug 8, 2025 $ 1.64
-0.73%
$ 17.44 million $ 195,361
Aug 7, 2025 $ 1.65
+3.53%
$ 17.63 million $ 184,084
Aug 6, 2025 $ 1.59
+1.53%
$ 16.97 million $ 257,582
Aug 5, 2025 $ 1.56
-6.86%
$ 16.72 million $ 271,129
Aug 4, 2025 $ 1.68
+3.34%
$ 17.95 million $ 185,207
Aug 3, 2025 $ 1.63
+7.57%
$ 17.38 million $ 314,394
Aug 2, 2025 $ 1.51
-3.65%
$ 16.17 million $ 317,057
Aug 1, 2025 $ 1.55
-12.04%
$ 16.79 million $ 510,152
Jul 31, 2025 $ 1.76
+2.67%
$ 18.83 million $ 411,333
Jul 30, 2025 $ 1.72
+0.87%
$ 18.34 million $ 501,879
Jul 29, 2025 $ 1.7
-2.80%
$ 18.18 million $ 532,172
Jul 28, 2025 $ 1.75
-2.83%
$ 18.7 million $ 1.58 million
Jul 27, 2025 $ 1.8
+11.10%
$ 19.25 million $ 537,046
Jul 26, 2025 $ 1.62
+1.20%
$ 17.33 million $ 330,216
Jul 25, 2025 $ 1.6
-2.87%
$ 17.13 million $ 400,837
Jul 24, 2025 $ 1.65
+1.92%
$ 17.63 million $ 318,292
Jul 23, 2025 $ 1.62
-4.68%
$ 17.3 million $ 448,117
Jul 22, 2025 $ 1.7
+1.32%
$ 18.15 million $ 521,155
Jul 21, 2025 $ 1.68
-8.19%
$ 17.91 million $ 760,141
Jul 20, 2025 $ 1.83
-1.03%
$ 19.51 million $ 784,140