Aventus Historical Data

AVT Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 11 AM $ 0.777
+0.00%
$ 8.32 million $ 25,626
Dec 22, 10 AM $ 0.777
-0.32%
$ 8.31 million $ 25,620
Dec 22, 9 AM $ 0.781
-0.02%
$ 8.34 million $ 25,237
Dec 22, 8 AM $ 0.781
+0.11%
$ 8.34 million $ 25,161
Dec 22, 7 AM $ 0.78
+0.33%
$ 8.33 million $ 23,651
Dec 22, 6 AM $ 0.777
-1.54%
$ 8.31 million $ 23,326
Dec 22, 5 AM $ 0.79
+0.00%
$ 8.43 million $ 16,429
Dec 22, 4 AM $ 0.79
+0.00%
$ 8.43 million $ 16,439
Dec 22, 3 AM $ 0.79
-0.16%
$ 8.45 million $ 16,519
Dec 22, 2 AM $ 0.791
+0.15%
$ 8.45 million $ 16,466
Dec 22, 1 AM $ 0.79
-0.11%
$ 8.44 million $ 16,354
Dec 22, 12 AM $ 0.79
-0.94%
$ 8.44 million $ 16,878
Dec 21, 11 PM $ 0.798
+0.05%
$ 8.52 million $ 15,802
Dec 21, 10 PM $ 0.798
-0.02%
$ 8.52 million $ 15,831
Dec 21, 9 PM $ 0.798
+0.21%
$ 8.52 million $ 14,526
Dec 21, 8 PM $ 0.796
-0.13%
$ 8.51 million $ 14,390
Dec 21, 7 PM $ 0.797
+0.13%
$ 8.52 million $ 13,465
Dec 21, 6 PM $ 0.796
+0.04%
$ 8.5 million $ 13,419
Dec 21, 5 PM $ 0.796
+0.56%
$ 8.5 million $ 15,653
Dec 21, 4 PM $ 0.791
+0.00%
$ 8.45 million $ 79,689
Dec 21, 3 PM $ 0.791
-0.88%
$ 8.45 million $ 79,620
Dec 21, 2 PM $ 0.798
-0.11%
$ 8.53 million $ 80,368
Dec 21, 1 PM $ 0.799
-0.01%
$ 8.54 million $ 80,120
Dec 21, 12 PM $ 0.799
+0.00%
$ 8.54 million $ 80,217
Dec 21, 11 AM $ 0.799
+0.00%
$ 8.54 million $ 80,230
Dec 21, 10 AM $ 0.799
+0.03%
$ 8.54 million $ 82,161
Dec 21, 9 AM $ 0.799
-0.03%
$ 8.54 million $ 82,209
Dec 21, 8 AM $ 0.799
+0.03%
$ 8.54 million $ 82,245
Dec 21, 7 AM $ 0.799
+0.03%
$ 8.54 million $ 81,801
Dec 21, 6 AM $ 0.799
-0.03%
$ 8.54 million $ 81,835
Dec 21, 5 AM $ 0.799
+0.00%
$ 8.54 million $ 81,879
Dec 21, 4 AM $ 0.799
+0.03%
$ 8.54 million $ 81,919
Dec 21, 3 AM $ 0.799
-0.03%
$ 8.53 million $ 81,824
Dec 21, 2 AM $ 0.799
+0.93%
$ 8.54 million $ 81,896
Dec 21, 1 AM $ 0.792
+0.00%
$ 8.46 million $ 81,322
Dec 21, 12 AM $ 0.792
+0.89%
$ 8.46 million $ 81,747
Dec 20, 11 PM $ 0.785
+0.00%
$ 8.39 million $ 80,509
Dec 20, 10 PM $ 0.785
-0.92%
$ 8.38 million $ 80,532
Dec 20, 9 PM $ 0.792
+0.90%
$ 8.46 million $ 81,157
Dec 20, 8 PM $ 0.785
+0.05%
$ 8.39 million $ 80,453
Dec 20, 7 PM $ 0.785
-0.91%
$ 8.38 million $ 92,381
Dec 20, 6 PM $ 0.792
+0.27%
$ 8.46 million $ 97,363
Dec 20, 5 PM $ 0.79
-0.41%
$ 8.44 million $ 95,272
Dec 20, 4 PM $ 0.793
-0.05%
$ 8.47 million $ 35,656
Dec 20, 3 PM $ 0.793
-0.02%
$ 8.48 million $ 39,925
Dec 20, 2 PM $ 0.793
+0.07%
$ 8.48 million $ 46,728
Dec 20, 1 PM $ 0.793
-0.76%
$ 8.47 million $ 47,628
Dec 20, 12 PM $ 0.799
-0.01%
$ 8.53 million $ 47,837