Aventus Historical Data

AVT Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 24, 11 AM $ 0.875
-1.79%
$ 9.35 million $ 282,785
Dec 24, 10 AM $ 0.891
-1.21%
$ 9.52 million $ 286,778
Dec 24, 9 AM $ 0.902
-0.05%
$ 9.63 million $ 285,865
Dec 24, 8 AM $ 0.902
-3.87%
$ 9.64 million $ 282,295
Dec 24, 7 AM $ 0.939
+6.74%
$ 10.03 million $ 270,475
Dec 24, 6 AM $ 0.879
-1.03%
$ 9.39 million $ 256,556
Dec 24, 5 AM $ 0.889
+1.57%
$ 9.49 million $ 260,289
Dec 24, 4 AM $ 0.875
-8.86%
$ 9.35 million $ 249,543
Dec 24, 3 AM $ 0.96
+7.73%
$ 10.1 million $ 203,163
Dec 24, 2 AM $ 0.891
+13.36%
$ 9.52 million $ 160,809
Dec 24, 1 AM $ 0.786
-1.46%
$ 8.4 million $ 45,608
Dec 24, 12 AM $ 0.797
+0.80%
$ 8.52 million $ 48,099
Dec 23, 11 PM $ 0.791
-0.60%
$ 8.44 million $ 38,276
Dec 23, 10 PM $ 0.796
+0.58%
$ 8.5 million $ 44,835
Dec 23, 9 PM $ 0.791
+0.06%
$ 8.45 million $ 45,836
Dec 23, 8 PM $ 0.79
+0.17%
$ 8.44 million $ 48,239
Dec 23, 7 PM $ 0.789
-0.05%
$ 8.43 million $ 58,108
Dec 23, 6 PM $ 0.789
-0.01%
$ 8.43 million $ 60,438
Dec 23, 5 PM $ 0.79
+0.79%
$ 8.44 million $ 72,971
Dec 23, 4 PM $ 0.783
-0.78%
$ 8.37 million $ 69,526
Dec 23, 3 PM $ 0.79
+0.73%
$ 8.43 million $ 59,842
Dec 23, 2 PM $ 0.784
-0.74%
$ 8.37 million $ 54,873
Dec 23, 1 PM $ 0.79
+1.47%
$ 8.44 million $ 55,324
Dec 23, 12 PM $ 0.778
-1.62%
$ 8.31 million $ 53,783
Dec 23, 11 AM $ 0.791
-0.72%
$ 8.45 million $ 53,155
Dec 23, 10 AM $ 0.797
+0.73%
$ 8.51 million $ 53,409
Dec 23, 9 AM $ 0.791
+0.05%
$ 8.45 million $ 53,292
Dec 23, 8 AM $ 0.791
-0.82%
$ 8.45 million $ 53,688
Dec 23, 7 AM $ 0.797
+1.55%
$ 8.51 million $ 55,989
Dec 23, 6 AM $ 0.785
-1.49%
$ 8.39 million $ 53,980
Dec 23, 5 AM $ 0.797
+0.00%
$ 8.51 million $ 62,121
Dec 23, 4 AM $ 0.797
-0.04%
$ 8.51 million $ 61,946
Dec 23, 3 AM $ 0.797
-0.32%
$ 8.52 million $ 61,074
Dec 23, 2 AM $ 0.8
+2.64%
$ 8.54 million $ 51,687
Dec 23, 1 AM $ 0.779
+0.01%
$ 8.32 million $ 49,377
Dec 23, 12 AM $ 0.779
+0.88%
$ 8.32 million $ 46,739
Dec 22, 11 PM $ 0.772
-1.37%
$ 8.32 million $ 47,263
Dec 22, 10 PM $ 0.783
-1.39%
$ 8.37 million $ 41,676
Dec 22, 9 PM $ 0.794
+1.48%
$ 8.48 million $ 42,340
Dec 22, 8 PM $ 0.782
-0.14%
$ 8.36 million $ 40,026
Dec 22, 7 PM $ 0.784
+0.15%
$ 8.37 million $ 31,307
Dec 22, 6 PM $ 0.782
+0.52%
$ 8.36 million $ 29,370
Dec 22, 5 PM $ 0.778
+0.00%
$ 8.32 million $ 26,220
Dec 22, 4 PM $ 0.778
+0.12%
$ 8.32 million $ 26,206
Dec 22, 3 PM $ 0.777
-0.11%
$ 8.31 million $ 26,240
Dec 22, 2 PM $ 0.778
-0.50%
$ 8.32 million $ 25,724
Dec 22, 1 PM $ 0.782
+0.12%
$ 8.36 million $ 26,043
Dec 22, 12 PM $ 0.781
+0.51%
$ 8.35 million $ 26,061