Aventus Historical Data

AVT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 21, 8 PM $ 0.834
+0.01%
$ 8.91 million $ 61,606
Jan 21, 7 PM $ 0.834
-0.64%
$ 8.91 million $ 62,265
Jan 21, 6 PM $ 0.84
-0.02%
$ 8.97 million $ 62,451
Jan 21, 5 PM $ 0.84
-1.50%
$ 8.97 million $ 61,380
Jan 21, 4 PM $ 0.853
+0.75%
$ 9.11 million $ 63,214
Jan 21, 3 PM $ 0.846
+0.83%
$ 9.04 million $ 60,970
Jan 21, 2 PM $ 0.84
-1.53%
$ 8.97 million $ 60,786
Jan 21, 1 PM $ 0.853
+0.73%
$ 9.11 million $ 61,708
Jan 21, 12 PM $ 0.846
+0.72%
$ 9.04 million $ 60,974
Jan 21, 11 AM $ 0.84
-0.67%
$ 8.97 million $ 60,538
Jan 21, 10 AM $ 0.846
+0.00%
$ 9.03 million $ 56,853
Jan 21, 9 AM $ 0.846
-0.81%
$ 9.03 million $ 56,882
Jan 21, 8 AM $ 0.853
+1.62%
$ 9.11 million $ 57,602
Jan 21, 7 AM $ 0.839
+0.00%
$ 8.96 million $ 57,932
Jan 21, 6 AM $ 0.839
-0.75%
$ 8.96 million $ 58,041
Jan 21, 5 AM $ 0.846
+0.01%
$ 9.04 million $ 58,167
Jan 21, 4 AM $ 0.846
-1.48%
$ 9.03 million $ 57,647
Jan 21, 3 AM $ 0.858
+0.08%
$ 9.17 million $ 58,278
Jan 21, 2 AM $ 0.858
+1.50%
$ 9.16 million $ 58,799
Jan 21, 1 AM $ 0.845
-1.50%
$ 9.03 million $ 58,897
Jan 21, 12 AM $ 0.858
+5.36%
$ 9.17 million $ 54,188
Jan 20, 11 PM $ 0.814
+1.08%
$ 8.67 million $ 44,357
Jan 20, 10 PM $ 0.806
-1.02%
$ 8.61 million $ 30,481
Jan 20, 9 PM $ 0.814
+0.07%
$ 8.69 million $ 33,008
Jan 20, 8 PM $ 0.813
+0.26%
$ 8.69 million $ 33,151
Jan 20, 7 PM $ 0.811
+0.03%
$ 8.67 million $ 32,797
Jan 20, 6 PM $ 0.811
-0.35%
$ 8.66 million $ 33,720
Jan 20, 5 PM $ 0.814
-0.74%
$ 8.69 million $ 29,474
Jan 20, 4 PM $ 0.82
+0.00%
$ 8.77 million $ 32,242
Jan 20, 3 PM $ 0.82
-0.48%
$ 8.76 million $ 34,548
Jan 20, 2 PM $ 0.824
+0.57%
$ 8.8 million $ 33,583
Jan 20, 1 PM $ 0.819
-0.09%
$ 8.75 million $ 33,001
Jan 20, 12 PM $ 0.82
-0.50%
$ 8.76 million $ 32,953
Jan 20, 11 AM $ 0.824
-0.38%
$ 8.8 million $ 32,417
Jan 20, 10 AM $ 0.827
+0.00%
$ 8.84 million $ 32,471
Jan 20, 9 AM $ 0.827
+0.12%
$ 8.84 million $ 32,427
Jan 20, 8 AM $ 0.826
-0.35%
$ 8.83 million $ 34,068
Jan 20, 7 AM $ 0.829
-0.04%
$ 8.86 million $ 43,973
Jan 20, 6 AM $ 0.829
+0.00%
$ 8.86 million $ 46,588
Jan 20, 5 AM $ 0.829
+0.73%
$ 8.86 million $ 46,777
Jan 20, 4 AM $ 0.824
+0.00%
$ 8.8 million $ 46,033
Jan 20, 3 AM $ 0.823
-0.66%
$ 8.8 million $ 46,408
Jan 20, 2 AM $ 0.829
-0.06%
$ 8.86 million $ 45,576
Jan 20, 1 AM $ 0.829
+0.00%
$ 8.86 million $ 45,474
Jan 20, 12 AM $ 0.829
-0.16%
$ 8.86 million $ 46,457
Jan 19, 11 PM $ 0.831
+0.56%
$ 8.84 million $ 48,236
Jan 19, 10 PM $ 0.826
+0.21%
$ 8.83 million $ 57,924
Jan 19, 9 PM $ 0.824
-0.90%
$ 8.81 million $ 51,863
Jan 19, 8 PM $ 0.832
-0.77%
$ 8.89 million $ 52,181
Jan 19, 7 PM $ 0.838
+0.00%
$ 8.96 million $ 56,634