Aventus Historical Data

AVT Page 55
Download
Date Close Price change Market cap Trading volume
Jan 5, 3 PM $ 0.961
-1.78%
$ 10.27 million $ 63,430
Jan 5, 2 PM $ 0.979
-0.34%
$ 10.46 million $ 63,116
Jan 5, 1 PM $ 0.982
-0.07%
$ 10.5 million $ 61,820
Jan 5, 12 PM $ 0.983
-1.32%
$ 10.5 million $ 63,123
Jan 5, 11 AM $ 0.996
+0.48%
$ 10.64 million $ 62,635
Jan 5, 10 AM $ 0.991
+0.74%
$ 10.59 million $ 59,463
Jan 5, 9 AM $ 0.984
-1.20%
$ 10.51 million $ 58,123
Jan 5, 8 AM $ 0.996
+1.22%
$ 10.64 million $ 58,778
Jan 5, 7 AM $ 0.984
-0.64%
$ 10.51 million $ 58,334
Jan 5, 6 AM $ 0.99
-0.26%
$ 10.58 million $ 58,117
Jan 5, 5 AM $ 0.993
+0.35%
$ 10.6 million $ 56,048
Jan 5, 4 AM $ 0.989
+4.95%
$ 10.57 million $ 47,397
Jan 5, 3 AM $ 0.943
-1.22%
$ 10.07 million $ 37,287
Jan 5, 2 AM $ 0.954
+0.68%
$ 10.19 million $ 37,686
Jan 5, 1 AM $ 0.948
+1.02%
$ 10.13 million $ 38,638
Jan 5, 12 AM $ 0.938
+0.94%
$ 10.02 million $ 38,517
Jan 4, 11 PM $ 0.94
-1.05%
$ 10.05 million $ 38,672
Jan 4, 10 PM $ 0.95
+1.28%
$ 10.15 million $ 57,069
Jan 4, 9 PM $ 0.938
-0.79%
$ 10.02 million $ 80,425
Jan 4, 8 PM $ 0.946
+1.83%
$ 10.1 million $ 81,412
Jan 4, 7 PM $ 0.929
+0.02%
$ 9.92 million $ 80,915
Jan 4, 6 PM $ 0.929
-0.02%
$ 9.92 million $ 91,249
Jan 4, 5 PM $ 0.929
-0.03%
$ 9.92 million $ 121,063
Jan 4, 4 PM $ 0.929
+0.00%
$ 9.92 million $ 124,951
Jan 4, 3 PM $ 0.929
+1.16%
$ 9.92 million $ 125,193
Jan 4, 2 PM $ 0.918
-0.82%
$ 9.81 million $ 138,118
Jan 4, 1 PM $ 0.926
+2.81%
$ 9.89 million $ 142,190
Jan 4, 12 PM $ 0.901
+0.02%
$ 9.62 million $ 148,505
Jan 4, 11 AM $ 0.9
-0.97%
$ 9.62 million $ 148,505
Jan 4, 10 AM $ 0.909
-0.01%
$ 9.71 million $ 149,962
Jan 4, 9 AM $ 0.909
+0.02%
$ 9.71 million $ 149,849
Jan 4, 8 AM $ 0.909
-0.14%
$ 9.71 million $ 150,610
Jan 4, 7 AM $ 0.91
+0.98%
$ 9.73 million $ 150,362
Jan 4, 6 AM $ 0.902
-0.02%
$ 9.63 million $ 148,968
Jan 4, 5 AM $ 0.902
-0.88%
$ -- $ 148,525
Jan 4, 4 AM $ 0.91
-0.09%
$ -- $ 149,727
Jan 4, 3 AM $ 0.91
+0.87%
$ -- $ 149,753
Jan 4, 2 AM $ 0.902
-0.84%
$ -- $ 148,026
Jan 4, 1 AM $ 0.91
+1.79%
$ -- $ 145,587
Jan 4, 12 AM $ 0.894
-2.54%
$ -- $ 143,099
Jan 3, 11 PM $ 0.917
-1.09%
$ 9.55 million $ 143,226
Jan 3, 10 PM $ 0.928
-2.22%
$ 9.91 million $ 121,807
Jan 3, 9 PM $ 0.949
-1.45%
$ 10.13 million $ 98,027
Jan 3, 8 PM $ 0.963
+1.56%
$ 10.28 million $ 97,074
Jan 3, 7 PM $ 0.948
-2.80%
$ 10.13 million $ 93,281
Jan 3, 6 PM $ 0.975
+7.93%
$ 10.42 million $ 81,572
Jan 3, 5 PM $ 0.903
+0.13%
$ 9.65 million $ 50,195
Jan 3, 4 PM $ 0.902
-0.17%
$ 9.64 million $ 56,001
Jan 3, 3 PM $ 0.904
-3.11%
$ 9.66 million $ 62,637
Jan 3, 2 PM $ 0.933
-2.29%
$ 9.97 million $ 51,884