Aventus Historical Data

AVT Page 63
Download
Date Close Price change Market cap Trading volume
Dec 20, 11 AM $ 0.799
+0.00%
$ 8.54 million $ 52,931
Dec 20, 10 AM $ 0.799
+0.00%
$ 8.54 million $ 54,496
Dec 20, 9 AM $ 0.799
+0.00%
$ 8.54 million $ 54,534
Dec 20, 8 AM $ 0.799
+0.07%
$ 8.54 million $ 54,456
Dec 20, 7 AM $ 0.798
+0.00%
$ 8.53 million $ 54,517
Dec 20, 6 AM $ 0.798
+0.00%
$ 8.53 million $ 54,455
Dec 20, 5 AM $ 0.798
+0.72%
$ 8.53 million $ 54,762
Dec 20, 4 AM $ 0.793
+0.01%
$ 8.47 million $ 53,663
Dec 20, 3 AM $ 0.793
-0.03%
$ 8.47 million $ 55,906
Dec 20, 2 AM $ 0.793
+0.06%
$ 8.47 million $ 60,568
Dec 20, 1 AM $ 0.792
-0.81%
$ 8.47 million $ 60,442
Dec 20, 12 AM $ 0.799
-0.69%
$ 8.54 million $ 62,137
Dec 19, 11 PM $ 0.804
+0.70%
$ 8.59 million $ 61,313
Dec 19, 10 PM $ 0.799
-0.74%
$ 8.54 million $ 60,807
Dec 19, 9 PM $ 0.805
+0.07%
$ 8.6 million $ 61,731
Dec 19, 8 PM $ 0.804
+1.65%
$ 8.59 million $ 63,267
Dec 19, 7 PM $ 0.791
-0.02%
$ 8.45 million $ 51,541
Dec 19, 6 PM $ 0.791
+0.01%
$ 8.45 million $ 47,432
Dec 19, 5 PM $ 0.791
+0.09%
$ 8.45 million $ 49,130
Dec 19, 4 PM $ 0.791
+0.63%
$ 8.45 million $ 53,240
Dec 19, 3 PM $ 0.786
+0.60%
$ 8.39 million $ 66,389
Dec 19, 2 PM $ 0.781
-0.60%
$ 8.34 million $ 59,429
Dec 19, 1 PM $ 0.786
-0.05%
$ 8.39 million $ 59,726
Dec 19, 12 PM $ 0.786
+0.59%
$ 8.4 million $ 60,864
Dec 19, 11 AM $ 0.781
+0.15%
$ 8.35 million $ 54,325
Dec 19, 10 AM $ 0.78
+0.55%
$ 8.34 million $ 51,305
Dec 19, 9 AM $ 0.776
-0.11%
$ 8.29 million $ 52,769
Dec 19, 8 AM $ 0.777
+0.00%
$ 8.3 million $ 51,759
Dec 19, 7 AM $ 0.777
-0.49%
$ 8.3 million $ 51,765
Dec 19, 6 AM $ 0.781
-0.08%
$ 8.34 million $ 54,934
Dec 19, 5 AM $ 0.781
-0.54%
$ 8.35 million $ 55,352
Dec 19, 4 AM $ 0.786
+1.27%
$ 8.39 million $ 55,579
Dec 19, 3 AM $ 0.776
+0.61%
$ 8.29 million $ 49,651
Dec 19, 2 AM $ 0.771
+1.02%
$ 8.24 million $ 28,526
Dec 19, 1 AM $ 0.763
-1.01%
$ 8.16 million $ 29,050
Dec 19, 12 AM $ 0.771
-0.01%
$ 8.24 million $ 30,420
Dec 18, 11 PM $ 0.771
+0.00%
$ 8.24 million $ 29,348
Dec 18, 10 PM $ 0.771
-0.77%
$ 8.24 million $ 50,211
Dec 18, 9 PM $ 0.777
+0.59%
$ 8.3 million $ 52,566
Dec 18, 8 PM $ 0.773
-2.03%
$ 8.25 million $ 52,877
Dec 18, 7 PM $ 0.789
-0.03%
$ 8.43 million $ 61,282
Dec 18, 6 PM $ 0.789
+0.58%
$ 8.43 million $ 75,897
Dec 18, 5 PM $ 0.784
-1.81%
$ 8.38 million $ 83,992
Dec 18, 4 PM $ 0.799
+1.01%
$ 8.53 million $ 79,583
Dec 18, 3 PM $ 0.791
+0.89%
$ 8.45 million $ 66,461
Dec 18, 2 PM $ 0.784
+1.07%
$ 8.37 million $ 65,639
Dec 18, 1 PM $ 0.776
+1.86%
$ 8.29 million $ 82,792
Dec 18, 12 PM $ 0.761
+0.00%
$ 8.14 million $ 89,965
Dec 18, 11 AM $ 0.761
-2.20%
$ 8.13 million $ 92,013
Dec 18, 10 AM $ 0.779
-0.01%
$ 8.32 million $ 98,549