Aventus Historical Data

AVT Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 5 PM $ 0.886
+0.00%
$ 9.47 million $ 28,805
Jan 17, 4 PM $ 0.886
-0.02%
$ 9.46 million $ 28,761
Jan 17, 3 PM $ 0.886
+0.29%
$ 9.46 million $ 29,863
Jan 17, 2 PM $ 0.883
+0.42%
$ 9.44 million $ 30,059
Jan 17, 1 PM $ 0.88
+0.14%
$ 9.4 million $ 31,764
Jan 17, 12 PM $ 0.878
-0.51%
$ 9.38 million $ 33,750
Jan 17, 11 AM $ 0.883
-0.50%
$ 9.43 million $ 37,651
Jan 17, 10 AM $ 0.887
+0.91%
$ 9.48 million $ 38,139
Jan 17, 9 AM $ 0.879
-0.63%
$ 9.39 million $ 33,572
Jan 17, 8 AM $ 0.885
+0.00%
$ 9.45 million $ 32,827
Jan 17, 7 AM $ 0.885
+0.52%
$ 9.45 million $ 32,405
Jan 17, 6 AM $ 0.88
-0.09%
$ 9.4 million $ 31,623
Jan 17, 5 AM $ 0.881
+0.09%
$ 9.41 million $ 31,670
Jan 17, 4 AM $ 0.88
-0.21%
$ 9.4 million $ 32,043
Jan 17, 3 AM $ 0.882
-0.08%
$ 9.42 million $ 32,418
Jan 17, 2 AM $ 0.883
+0.53%
$ 9.43 million $ 33,218
Jan 17, 1 AM $ 0.878
-0.09%
$ 9.38 million $ 34,050
Jan 17, 12 AM $ 0.879
-0.78%
$ 9.39 million $ 34,131
Jan 16, 11 PM $ 0.886
+0.43%
$ 9.47 million $ 34,408
Jan 16, 10 PM $ 0.882
-0.08%
$ 9.42 million $ 34,627
Jan 16, 9 PM $ 0.883
-0.88%
$ 9.43 million $ 34,498
Jan 16, 8 PM $ 0.891
+0.99%
$ 9.51 million $ 35,468
Jan 16, 7 PM $ 0.882
-0.05%
$ 9.43 million $ 35,124
Jan 16, 6 PM $ 0.882
-0.33%
$ 9.43 million $ 43,075
Jan 16, 5 PM $ 0.885
-0.04%
$ 9.46 million $ 38,570
Jan 16, 4 PM $ 0.885
+0.00%
$ 9.45 million $ 41,453
Jan 16, 3 PM $ 0.885
-1.13%
$ 9.46 million $ 41,391
Jan 16, 2 PM $ 0.895
+1.14%
$ 9.56 million $ 41,548
Jan 16, 1 PM $ 0.885
+0.56%
$ 9.45 million $ 39,274
Jan 16, 12 PM $ 0.88
+0.21%
$ 9.4 million $ 46,932
Jan 16, 11 AM $ 0.878
-0.02%
$ 9.38 million $ 42,494
Jan 16, 10 AM $ 0.878
+0.56%
$ 9.38 million $ 42,803
Jan 16, 9 AM $ 0.873
+0.15%
$ 9.33 million $ 45,660
Jan 16, 8 AM $ 0.872
-0.08%
$ 9.32 million $ 48,421
Jan 16, 7 AM $ 0.873
-0.86%
$ 9.32 million $ 48,385
Jan 16, 6 AM $ 0.88
+1.44%
$ 9.4 million $ 48,026
Jan 16, 5 AM $ 0.868
-1.64%
$ 9.28 million $ 49,313
Jan 16, 4 AM $ 0.882
+0.00%
$ 9.42 million $ 49,643
Jan 16, 3 AM $ 0.882
+0.06%
$ 9.42 million $ 49,234
Jan 16, 2 AM $ 0.882
+1.37%
$ 9.42 million $ 48,489
Jan 16, 1 AM $ 0.87
-1.41%
$ 9.29 million $ 47,642
Jan 16, 12 AM $ 0.882
+0.00%
$ 9.42 million $ 48,267
Jan 15, 11 PM $ 0.882
+1.69%
$ 9.42 million $ 48,328
Jan 15, 10 PM $ 0.867
-1.42%
$ 9.27 million $ 56,656
Jan 15, 9 PM $ 0.88
+0.00%
$ 9.4 million $ 57,517
Jan 15, 8 PM $ 0.88
+0.00%
$ 9.4 million $ 37,037
Jan 15, 7 PM $ 0.88
-0.12%
$ 9.4 million $ 40,564
Jan 15, 6 PM $ 0.881
-1.70%
$ 9.41 million $ 42,010