Aventus Historical Data

AVT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 19, 7 PM $ 0.838
+0.00%
$ 8.96 million $ 56,634
Jan 19, 6 PM $ 0.838
+1.37%
$ 8.96 million $ 55,059
Jan 19, 5 PM $ 0.827
-0.76%
$ 8.83 million $ 54,522
Jan 19, 4 PM $ 0.833
+0.75%
$ 8.9 million $ 55,479
Jan 19, 3 PM $ 0.827
-0.24%
$ 8.84 million $ 52,896
Jan 19, 2 PM $ 0.829
+0.00%
$ 8.86 million $ 52,876
Jan 19, 1 PM $ 0.829
-0.83%
$ 8.86 million $ 52,837
Jan 19, 12 PM $ 0.836
+0.83%
$ 8.93 million $ 54,054
Jan 19, 11 AM $ 0.829
-0.06%
$ 8.86 million $ 53,475
Jan 19, 10 AM $ 0.83
+0.00%
$ 8.86 million $ 53,554
Jan 19, 9 AM $ 0.83
-0.14%
$ 8.86 million $ 53,900
Jan 19, 8 AM $ 0.831
+0.81%
$ 8.88 million $ 51,620
Jan 19, 7 AM $ 0.824
-0.74%
$ 8.8 million $ 40,014
Jan 19, 6 AM $ 0.83
-0.70%
$ 8.87 million $ 37,632
Jan 19, 5 AM $ 0.836
+0.07%
$ 8.93 million $ 38,336
Jan 19, 4 AM $ 0.836
+1.01%
$ 8.93 million $ 38,335
Jan 19, 3 AM $ 0.828
-0.02%
$ 8.85 million $ 38,080
Jan 19, 2 AM $ 0.828
+0.24%
$ 8.85 million $ 37,824
Jan 19, 1 AM $ 0.826
-1.83%
$ 8.83 million $ 37,352
Jan 19, 12 AM $ 0.842
-0.69%
$ 8.99 million $ 36,888
Jan 18, 11 PM $ 0.839
-3.56%
$ 9.13 million $ 35,057
Jan 18, 10 PM $ 0.87
-0.12%
$ 9.3 million $ 23,245
Jan 18, 9 PM $ 0.871
+0.00%
$ 9.31 million $ 23,186
Jan 18, 8 PM $ 0.871
+0.11%
$ 9.31 million $ 23,155
Jan 18, 7 PM $ 0.871
+0.11%
$ 9.31 million $ 18,698
Jan 18, 6 PM $ 0.87
-0.31%
$ 9.28 million $ 20,412
Jan 18, 5 PM $ 0.872
-0.47%
$ 9.32 million $ 25,175
Jan 18, 4 PM $ 0.876
-0.09%
$ 9.36 million $ 21,592
Jan 18, 3 PM $ 0.877
+0.44%
$ 9.37 million $ 21,624
Jan 18, 2 PM $ 0.873
-0.35%
$ 9.33 million $ 21,491
Jan 18, 1 PM $ 0.876
-0.36%
$ 9.36 million $ 21,578
Jan 18, 12 PM $ 0.88
-0.11%
$ 9.4 million $ 20,823
Jan 18, 11 AM $ 0.881
+0.00%
$ 9.4 million $ 21,192
Jan 18, 10 AM $ 0.879
-0.77%
$ 9.41 million $ 21,188
Jan 18, 9 AM $ 0.886
-0.12%
$ 9.47 million $ 25,403
Jan 18, 8 AM $ 0.887
+0.00%
$ 9.48 million $ 26,685
Jan 18, 7 AM $ 0.887
-0.01%
$ 9.48 million $ 27,072
Jan 18, 6 AM $ 0.888
-0.08%
$ 9.48 million $ 28,323
Jan 18, 5 AM $ 0.888
+0.11%
$ 9.49 million $ 27,843
Jan 18, 4 AM $ 0.887
-0.49%
$ 9.48 million $ 27,905
Jan 18, 3 AM $ 0.892
+0.00%
$ 9.53 million $ 28,005
Jan 18, 2 AM $ 0.892
+0.49%
$ 9.53 million $ 27,929
Jan 18, 1 AM $ 0.887
-0.43%
$ 9.48 million $ 27,784
Jan 18, 12 AM $ 0.891
+0.38%
$ 9.52 million $ 27,803
Jan 17, 11 PM $ 0.888
+0.10%
$ 9.48 million $ 27,638
Jan 17, 10 PM $ 0.888
+0.47%
$ 9.48 million $ 27,581
Jan 17, 9 PM $ 0.884
-0.83%
$ 9.44 million $ 27,464
Jan 17, 8 PM $ 0.891
+0.83%
$ 9.52 million $ 28,033
Jan 17, 7 PM $ 0.884
-0.43%
$ 9.44 million $ 27,853
Jan 17, 6 PM $ 0.888
+0.22%
$ 9.47 million $ 25,862