Aventus Historical Data

AVT Page 52
Download
Date Close Price change Market cap Trading volume
Jan 11, 5 PM $ 0.912
-0.31%
$ 9.75 million $ 24,652
Jan 11, 4 PM $ 0.915
+0.74%
$ 9.79 million $ 24,954
Jan 11, 3 PM $ 0.908
-0.74%
$ 9.7 million $ 24,786
Jan 11, 2 PM $ 0.915
+0.00%
$ 9.78 million $ 24,958
Jan 11, 1 PM $ 0.915
+0.88%
$ 9.78 million $ 24,938
Jan 11, 12 PM $ 0.907
-0.88%
$ 9.69 million $ 25,032
Jan 11, 11 AM $ 0.915
+1.34%
$ 9.78 million $ 25,685
Jan 11, 10 AM $ 0.903
-1.31%
$ 9.65 million $ 24,617
Jan 11, 9 AM $ 0.915
+0.01%
$ 9.78 million $ 23,530
Jan 11, 8 AM $ 0.916
+0.13%
$ 9.79 million $ 22,908
Jan 11, 7 AM $ 0.915
+1.26%
$ 9.78 million $ 22,929
Jan 11, 6 AM $ 0.904
-1.40%
$ 9.65 million $ 21,955
Jan 11, 5 AM $ 0.916
+1.01%
$ 9.79 million $ 29,223
Jan 11, 4 AM $ 0.907
-0.44%
$ 9.69 million $ 28,915
Jan 11, 3 AM $ 0.911
-0.59%
$ 9.73 million $ 36,839
Jan 11, 2 AM $ 0.916
+1.21%
$ 9.78 million $ 37,169
Jan 11, 1 AM $ 0.906
-1.78%
$ 9.68 million $ 38,468
Jan 11, 12 AM $ 0.922
+1.38%
$ 9.85 million $ 39,236
Jan 10, 11 PM $ 0.908
-0.13%
$ 9.7 million $ 39,027
Jan 10, 10 PM $ 0.91
+0.79%
$ 9.72 million $ 37,346
Jan 10, 9 PM $ 0.902
-1.60%
$ 9.64 million $ 37,032
Jan 10, 8 PM $ 0.917
+1.11%
$ 9.8 million $ 37,563
Jan 10, 7 PM $ 0.907
-1.17%
$ 9.69 million $ 38,725
Jan 10, 6 PM $ 0.918
-0.11%
$ 9.81 million $ 39,168
Jan 10, 5 PM $ 0.919
+0.80%
$ 9.86 million $ 38,234
Jan 10, 4 PM $ 0.912
-1.29%
$ 9.74 million $ 44,903
Jan 10, 3 PM $ 0.924
+1.30%
$ 9.87 million $ 46,474
Jan 10, 2 PM $ 0.912
-0.04%
$ 9.74 million $ 46,183
Jan 10, 1 PM $ 0.912
-0.06%
$ 9.74 million $ 47,066
Jan 10, 12 PM $ 0.913
-1.75%
$ 9.75 million $ 46,873
Jan 10, 11 AM $ 0.929
+0.70%
$ 9.92 million $ 47,508
Jan 10, 10 AM $ 0.922
+0.04%
$ 9.85 million $ 47,028
Jan 10, 9 AM $ 0.922
-0.06%
$ 9.85 million $ 47,992
Jan 10, 8 AM $ 0.923
+1.38%
$ 9.86 million $ 47,963
Jan 10, 7 AM $ 0.91
-0.87%
$ 9.72 million $ 47,582
Jan 10, 6 AM $ 0.918
-1.55%
$ 9.81 million $ 48,703
Jan 10, 5 AM $ 0.932
+0.00%
$ 9.96 million $ 44,049
Jan 10, 4 AM $ 0.932
+0.18%
$ 9.96 million $ 48,655
Jan 10, 3 AM $ 0.931
-1.16%
$ 9.94 million $ 40,402
Jan 10, 2 AM $ 0.942
+2.65%
$ 10.06 million $ 43,419
Jan 10, 1 AM $ 0.917
-0.78%
$ 9.8 million $ 42,348
Jan 10, 12 AM $ 0.925
-0.81%
$ 9.88 million $ 41,301
Jan 9, 11 PM $ 0.932
+0.37%
$ 9.96 million $ 41,933
Jan 9, 10 PM $ 0.929
+2.05%
$ 9.92 million $ 44,763
Jan 9, 9 PM $ 0.91
-0.06%
$ 9.72 million $ 44,561
Jan 9, 8 PM $ 0.911
-1.43%
$ 9.73 million $ 59,039
Jan 9, 7 PM $ 0.924
-0.04%
$ 9.87 million $ 60,996
Jan 9, 6 PM $ 0.924
+0.50%
$ 9.87 million $ 61,491
Jan 9, 5 PM $ 0.92
-1.09%
$ 9.82 million $ 62,153
Jan 9, 4 PM $ 0.93
-0.22%
$ 9.93 million $ 58,229