Aventus Historical Data

AVT Page 60
Download
Date Close Price change Market cap Trading volume
Dec 26, 1 PM $ 0.846
+0.00%
$ 9.04 million $ 33,461
Dec 26, 12 PM $ 0.846
-0.37%
$ 9.03 million $ 34,754
Dec 26, 11 AM $ 0.849
+0.37%
$ 9.07 million $ 35,280
Dec 26, 10 AM $ 0.846
-0.37%
$ 9.04 million $ 35,348
Dec 26, 9 AM $ 0.849
+0.48%
$ 9.07 million $ 35,571
Dec 26, 8 AM $ 0.845
-0.32%
$ 9.03 million $ 35,081
Dec 26, 7 AM $ 0.848
+0.16%
$ 9.06 million $ 52,481
Dec 26, 6 AM $ 0.847
-0.06%
$ 9.04 million $ 54,906
Dec 26, 5 AM $ 0.847
-0.38%
$ 9.05 million $ 54,582
Dec 26, 4 AM $ 0.85
-2.16%
$ 9.08 million $ 52,923
Dec 26, 3 AM $ 0.869
+1.61%
$ 9.29 million $ 54,312
Dec 26, 2 AM $ 0.855
+0.07%
$ 9.14 million $ 53,433
Dec 26, 1 AM $ 0.855
+0.10%
$ 9.13 million $ 65,490
Dec 26, 12 AM $ 0.854
-1.67%
$ 9.12 million $ 68,440
Dec 25, 11 PM $ 0.868
-0.41%
$ 9.28 million $ 66,419
Dec 25, 10 PM $ 0.872
+0.02%
$ 9.32 million $ 66,356
Dec 25, 9 PM $ 0.872
-0.74%
$ 9.31 million $ 67,266
Dec 25, 8 PM $ 0.878
+0.00%
$ 9.38 million $ 67,026
Dec 25, 7 PM $ 0.878
+1.45%
$ 9.38 million $ 66,947
Dec 25, 6 PM $ 0.866
-0.71%
$ 9.25 million $ 67,082
Dec 25, 5 PM $ 0.872
+0.00%
$ 9.32 million $ 70,074
Dec 25, 4 PM $ 0.872
-0.08%
$ 9.32 million $ 70,091
Dec 25, 3 PM $ 0.873
-2.37%
$ 9.32 million $ 70,586
Dec 25, 2 PM $ 0.894
+0.00%
$ 9.55 million $ 67,348
Dec 25, 1 PM $ 0.894
+0.64%
$ 9.55 million $ 67,610
Dec 25, 12 PM $ 0.888
-0.60%
$ 9.49 million $ 65,606
Dec 25, 11 AM $ 0.894
+1.42%
$ 9.55 million $ 94,161
Dec 25, 10 AM $ 0.881
-1.47%
$ 9.41 million $ 94,830
Dec 25, 9 AM $ 0.894
+0.44%
$ 9.55 million $ 99,726
Dec 25, 8 AM $ 0.89
+5.66%
$ 9.51 million $ 101,942
Dec 25, 7 AM $ 0.843
-1.39%
$ 9 million $ 86,513
Dec 25, 6 AM $ 0.854
-0.05%
$ 9.13 million $ 98,025
Dec 25, 5 AM $ 0.855
-0.68%
$ 9.13 million $ 98,999
Dec 25, 4 AM $ 0.861
-0.13%
$ 9.2 million $ 103,876
Dec 25, 3 AM $ 0.862
-0.85%
$ 9.21 million $ 152,710
Dec 25, 2 AM $ 0.869
+3.22%
$ 9.29 million $ 205,702
Dec 25, 1 AM $ 0.842
+0.14%
$ 9 million $ 294,157
Dec 25, 12 AM $ 0.841
+0.98%
$ 8.99 million $ 297,256
Dec 24, 11 PM $ 0.833
+0.06%
$ 8.9 million $ 297,654
Dec 24, 10 PM $ 0.832
+0.98%
$ 8.89 million $ 295,631
Dec 24, 9 PM $ 0.824
+0.00%
$ 8.81 million $ 291,856
Dec 24, 8 PM $ 0.824
-0.97%
$ 8.81 million $ 291,837
Dec 24, 7 PM $ 0.832
-0.07%
$ 8.89 million $ 294,788
Dec 24, 6 PM $ 0.833
-1.06%
$ 8.89 million $ 293,628
Dec 24, 5 PM $ 0.842
+0.00%
$ 8.99 million $ 294,181
Dec 24, 4 PM $ 0.842
-1.90%
$ 8.99 million $ 297,270
Dec 24, 3 PM $ 0.858
+0.98%
$ 9.17 million $ 303,097
Dec 24, 2 PM $ 0.85
+0.85%
$ 9.08 million $ 304,220
Dec 24, 1 PM $ 0.843
-1.97%
$ 9 million $ 301,114
Dec 24, 12 PM $ 0.86
-1.75%
$ 9.2 million $ 306,721