Aventus Historical Data

AVT Page 45
Download
Date Close Price change Market cap Trading volume
Jan 25, 9 PM $ 0.819
+0.73%
$ 8.75 million $ 20,792
Jan 25, 8 PM $ 0.813
-0.52%
$ 8.68 million $ 18,946
Jan 25, 7 PM $ 0.817
-0.13%
$ 8.73 million $ 18,913
Jan 25, 6 PM $ 0.818
-0.14%
$ 8.74 million $ 23,018
Jan 25, 5 PM $ 0.819
-0.13%
$ 8.75 million $ 22,932
Jan 25, 4 PM $ 0.82
-0.08%
$ 8.76 million $ 22,899
Jan 25, 3 PM $ 0.821
-0.03%
$ 8.77 million $ 20,523
Jan 25, 2 PM $ 0.821
-0.30%
$ 8.77 million $ 20,296
Jan 25, 1 PM $ 0.824
+0.27%
$ 8.8 million $ 20,100
Jan 25, 12 PM $ 0.821
-0.30%
$ 8.78 million $ 20,005
Jan 25, 11 AM $ 0.824
+0.00%
$ 8.8 million $ 19,497
Jan 25, 10 AM $ 0.824
-0.09%
$ 8.8 million $ 19,553
Jan 25, 9 AM $ 0.825
-0.11%
$ 8.81 million $ 19,297
Jan 25, 8 AM $ 0.826
-0.12%
$ 8.81 million $ 19,564
Jan 25, 7 AM $ 0.826
+0.14%
$ 8.83 million $ 19,621
Jan 25, 6 AM $ 0.825
+0.34%
$ 8.82 million $ 19,626
Jan 25, 5 AM $ 0.823
-0.60%
$ 8.79 million $ 36,283
Jan 25, 4 AM $ 0.828
+0.00%
$ 8.84 million $ 36,861
Jan 25, 3 AM $ 0.828
+0.96%
$ 8.84 million $ 36,928
Jan 25, 2 AM $ 0.82
+0.00%
$ 8.76 million $ 36,364
Jan 25, 1 AM $ 0.82
+0.09%
$ 8.76 million $ 36,394
Jan 25, 12 AM $ 0.819
+0.00%
$ 8.75 million $ 37,321
Jan 24, 11 PM $ 0.819
-0.61%
$ 8.75 million $ 37,616
Jan 24, 10 PM $ 0.824
-0.53%
$ 8.8 million $ 37,808
Jan 24, 9 PM $ 0.828
+1.50%
$ 8.85 million $ 38,440
Jan 24, 8 PM $ 0.816
-0.97%
$ 8.72 million $ 42,483
Jan 24, 7 PM $ 0.824
-0.05%
$ 8.8 million $ 42,854
Jan 24, 6 PM $ 0.824
+0.09%
$ 8.81 million $ 37,827
Jan 24, 5 PM $ 0.824
-0.58%
$ 8.8 million $ 37,755
Jan 24, 4 PM $ 0.829
+0.00%
$ 8.85 million $ 38,897
Jan 24, 3 PM $ 0.829
+0.09%
$ 8.85 million $ 38,824
Jan 24, 2 PM $ 0.828
-0.02%
$ 8.84 million $ 39,549
Jan 24, 1 PM $ 0.828
+0.46%
$ 8.85 million $ 42,492
Jan 24, 12 PM $ 0.824
+0.09%
$ 8.81 million $ 42,311
Jan 24, 11 AM $ 0.823
-0.07%
$ 8.8 million $ 42,911
Jan 24, 10 AM $ 0.824
+0.00%
$ 8.8 million $ 43,464
Jan 24, 9 AM $ 0.824
+0.83%
$ 8.8 million $ 43,920
Jan 24, 8 AM $ 0.817
+0.40%
$ 8.73 million $ 43,601
Jan 24, 7 AM $ 0.814
-0.01%
$ 8.7 million $ 43,584
Jan 24, 6 AM $ 0.814
-1.65%
$ 8.7 million $ 43,845
Jan 24, 5 AM $ 0.828
-0.99%
$ 8.84 million $ 26,942
Jan 24, 4 AM $ 0.836
-0.11%
$ 8.93 million $ 25,691
Jan 24, 3 AM $ 0.837
+0.40%
$ 8.94 million $ 25,619
Jan 24, 2 AM $ 0.834
+0.54%
$ 8.91 million $ 25,401
Jan 24, 1 AM $ 0.829
-0.18%
$ 8.86 million $ 25,100
Jan 24, 12 AM $ 0.831
-0.07%
$ 8.87 million $ 24,720
Jan 23, 11 PM $ 0.831
-0.15%
$ 8.89 million $ 24,314
Jan 23, 10 PM $ 0.832
-0.44%
$ 8.89 million $ 24,190
Jan 23, 9 PM $ 0.836
-0.08%
$ 8.93 million $ 24,952
Jan 23, 8 PM $ 0.837
-0.01%
$ 8.94 million $ 19,807