Aventus Historical Data

AVT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 1.4
-0.92%
$ 14.92 million $ 31,117
Apr 9, 2025 $ 1.41
+8.12%
$ 15.07 million $ 20,907
Apr 8, 2025 $ 1.31
-5.70%
$ 13.94 million $ 7,283
Apr 7, 2025 $ 1.39
-4.38%
$ 14.78 million $ 5,594
Apr 6, 2025 $ 1.45
-8.79%
$ 15.46 million $ 10,986
Apr 5, 2025 $ 1.59
-1.56%
$ 16.95 million $ 4,100
Apr 4, 2025 $ 1.61
-2.55%
$ 17.22 million $ 3,501
Apr 3, 2025 $ 1.66
-2.55%
$ 17.67 million $ 6,241
Apr 2, 2025 $ 1.7
-2.73%
$ 18.13 million $ 6,505
Apr 1, 2025 $ 1.75
-1.08%
$ 18.64 million $ 3,017
Mar 31, 2025 $ 1.77
+2.16%
$ 18.85 million $ 10,759
Mar 30, 2025 $ 1.73
+1.33%
$ 18.45 million $ 2,026
Mar 29, 2025 $ 1.71
-2.19%
$ 18.21 million $ 2,837
Mar 28, 2025 $ 1.74
-10.84%
$ 18.61 million $ 1,342
Mar 27, 2025 $ 1.98
+8.31%
$ 21.08 million $ 3,659
Mar 26, 2025 $ 1.82
-5.97%
$ 19.48 million $ 2,120
Mar 25, 2025 $ 1.94
-1.62%
$ 20.71 million $ 1,886
Mar 24, 2025 $ 1.97
-6.74%
$ 21.05 million $ 4,028
Mar 23, 2025 $ 2.11
+9.51%
$ 22.52 million $ 8,382
Mar 22, 2025 $ 1.93
+3.15%
$ 20.61 million $ 1,958
Mar 21, 2025 $ 1.88
-6.95%
$ 20.08 million $ 3,889
Mar 20, 2025 $ 2.06
+4.68%
$ 22.02 million $ 48,162
Mar 19, 2025 $ 1.98
+5.28%
$ 21.14 million $ 9,637
Mar 18, 2025 $ 1.88
+0.36%
$ 20.08 million $ 11,206
Mar 17, 2025 $ 1.87
+0.83%
$ 20 million $ 4,191
Mar 16, 2025 $ 1.86
-2.39%
$ 19.83 million $ 2,511
Mar 15, 2025 $ 1.9
+1.55%
$ 20.32 million $ 1,100
Mar 14, 2025 $ 1.9
+4.87%
$ 20.3 million $ 568
Mar 13, 2025 $ 1.81
-3.87%
$ 19.36 million $ 1,850
Mar 12, 2025 $ 1.89
+1.28%
$ 20.14 million $ 26,264
Mar 11, 2025 $ 1.86
+0.10%
$ 19.88 million $ 22,823
Mar 10, 2025 $ 1.86
-7.57%
$ 19.87 million $ 17,491
Mar 9, 2025 $ 2.01
-7.82%
$ 21.49 million $ 8,284
Mar 8, 2025 $ 2.18
-0.47%
$ 23.32 million $ 37,549
Mar 7, 2025 $ 2.19
+2.16%
$ 23.43 million $ 14,164
Mar 6, 2025 $ 2.15
-5.19%
$ 22.93 million $ 23,430
Mar 5, 2025 $ 2.27
+4.21%
$ 24.19 million $ 11,165
Mar 4, 2025 $ 2.17
-5.97%
$ 23.21 million $ 30,563
Mar 3, 2025 $ 2.31
-10.27%
$ 24.68 million $ 5,607
Mar 2, 2025 $ 2.58
+9.21%
$ 27.51 million $ 27,066
Mar 1, 2025 $ 2.36
+1.08%
$ 25.19 million $ 6,170
Feb 28, 2025 $ 2.33
-2.03%
$ 24.92 million $ 13,111
Feb 27, 2025 $ 2.38
-2.01%
$ 25.44 million $ 25,898
Feb 26, 2025 $ 2.43
+5.89%
$ 25.96 million $ 50,329
Feb 25, 2025 $ 2.32
-0.50%
$ 24.77 million $ 25,793
Feb 24, 2025 $ 2.33
-6.62%
$ 24.9 million $ 10,564
Feb 23, 2025 $ 2.5
+2.41%
$ 26.67 million $ 51,971
Feb 22, 2025 $ 2.42
+6.17%
$ 25.82 million $ 102,269
Feb 21, 2025 $ 2.28
-3.14%
$ 24.32 million $ 11,377
Feb 20, 2025 $ 2.36
-1.03%
$ 25.15 million $ 8,047