Aventus Historical Data

AVT Page 43
Download
Date Close Price change Market cap Trading volume
Jan 29, 11 PM $ 0.791
-0.80%
$ 8.45 million $ 53,867
Jan 29, 10 PM $ 0.797
+2.09%
$ 8.52 million $ 55,130
Jan 29, 9 PM $ 0.781
+0.00%
$ 8.34 million $ 53,623
Jan 29, 8 PM $ 0.781
-0.65%
$ 8.34 million $ 53,539
Jan 29, 7 PM $ 0.786
-0.76%
$ 8.4 million $ 54,214
Jan 29, 6 PM $ 0.792
-0.28%
$ 8.46 million $ 54,551
Jan 29, 5 PM $ 0.794
+1.25%
$ 8.48 million $ 56,466
Jan 29, 4 PM $ 0.784
-0.02%
$ 8.38 million $ 49,905
Jan 29, 3 PM $ 0.784
-2.12%
$ 8.38 million $ 48,863
Jan 29, 2 PM $ 0.801
-0.18%
$ 8.57 million $ 32,120
Jan 29, 1 PM $ 0.803
+0.69%
$ 8.57 million $ 32,337
Jan 29, 12 PM $ 0.797
+0.00%
$ 8.52 million $ 42,522
Jan 29, 11 AM $ 0.797
-0.37%
$ 8.52 million $ 43,951
Jan 29, 10 AM $ 0.8
+0.06%
$ 8.55 million $ 45,523
Jan 29, 9 AM $ 0.8
-0.13%
$ 8.54 million $ 38,964
Jan 29, 8 AM $ 0.801
+0.09%
$ 8.55 million $ 38,821
Jan 29, 7 AM $ 0.8
+0.00%
$ 8.55 million $ 39,093
Jan 29, 6 AM $ 0.801
+0.09%
$ 8.55 million $ 39,021
Jan 29, 5 AM $ 0.8
-0.09%
$ 8.55 million $ 38,959
Jan 29, 4 AM $ 0.801
+0.00%
$ 8.55 million $ 39,539
Jan 29, 3 AM $ 0.801
+0.09%
$ 8.55 million $ 40,433
Jan 29, 2 AM $ 0.8
+0.01%
$ 8.55 million $ 40,158
Jan 29, 1 AM $ 0.8
+0.00%
$ 8.55 million $ 38,277
Jan 29, 12 AM $ 0.8
-0.37%
$ 8.55 million $ 35,120
Jan 28, 11 PM $ 0.803
+0.45%
$ 8.58 million $ 35,245
Jan 28, 10 PM $ 0.799
+0.00%
$ 8.54 million $ 38,278
Jan 28, 9 PM $ 0.799
-0.08%
$ 8.55 million $ 37,777
Jan 28, 8 PM $ 0.8
-0.31%
$ 8.55 million $ 36,229
Jan 28, 7 PM $ 0.802
+0.31%
$ 8.57 million $ 37,430
Jan 28, 6 PM $ 0.8
-0.48%
$ 8.55 million $ 39,156
Jan 28, 5 PM $ 0.804
-0.52%
$ 8.59 million $ 44,831
Jan 28, 4 PM $ 0.808
-0.19%
$ 8.63 million $ 41,997
Jan 28, 3 PM $ 0.81
-0.12%
$ 8.65 million $ 41,883
Jan 28, 2 PM $ 0.811
+0.50%
$ 8.66 million $ 41,851
Jan 28, 1 PM $ 0.806
-1.43%
$ 8.62 million $ 41,682
Jan 28, 12 PM $ 0.818
-0.53%
$ 8.74 million $ 33,301
Jan 28, 11 AM $ 0.823
+0.09%
$ 8.79 million $ 32,203
Jan 28, 10 AM $ 0.822
-0.33%
$ 8.79 million $ 31,917
Jan 28, 9 AM $ 0.825
+1.50%
$ 8.81 million $ 48,239
Jan 28, 8 AM $ 0.812
-0.01%
$ 8.68 million $ 47,731
Jan 28, 7 AM $ 0.813
-0.01%
$ 8.69 million $ 49,437
Jan 28, 6 AM $ 0.813
-0.71%
$ 8.69 million $ 48,068
Jan 28, 5 AM $ 0.819
+0.06%
$ 8.75 million $ 48,484
Jan 28, 4 AM $ 0.818
-0.05%
$ 8.74 million $ 47,891
Jan 28, 3 AM $ 0.819
-0.13%
$ 8.75 million $ 49,611
Jan 28, 2 AM $ 0.82
-1.63%
$ 8.76 million $ 50,242
Jan 28, 1 AM $ 0.833
+0.06%
$ 8.9 million $ 48,410
Jan 28, 12 AM $ 0.833
+0.03%
$ 8.9 million $ 48,396
Jan 27, 11 PM $ 0.833
+2.56%
$ 8.9 million $ 47,688
Jan 27, 10 PM $ 0.812
+0.14%
$ 8.67 million $ 42,902