Aventus Historical Data

AVT Page 64
Download
Date Close Price change Market cap Trading volume
Dec 18, 10 AM $ 0.779
-0.01%
$ 8.32 million $ 98,549
Dec 18, 9 AM $ 0.779
+0.00%
$ 8.32 million $ 97,838
Dec 18, 8 AM $ 0.779
+0.00%
$ 8.32 million $ 97,747
Dec 18, 7 AM $ 0.779
+0.90%
$ 8.32 million $ 97,773
Dec 18, 6 AM $ 0.772
+0.00%
$ 8.24 million $ 73,046
Dec 18, 5 AM $ 0.772
+0.00%
$ 8.24 million $ 73,049
Dec 18, 4 AM $ 0.772
+0.00%
$ 8.24 million $ 73,050
Dec 18, 3 AM $ 0.772
-1.24%
$ 8.24 million $ 73,061
Dec 18, 2 AM $ 0.781
+0.00%
$ 8.35 million $ 71,892
Dec 18, 1 AM $ 0.781
-0.18%
$ 8.35 million $ 71,861
Dec 18, 12 AM $ 0.783
-1.10%
$ 8.36 million $ 69,937
Dec 17, 11 PM $ 0.791
+0.13%
$ 8.46 million $ 70,727
Dec 17, 10 PM $ 0.79
-1.32%
$ 8.45 million $ 73,705
Dec 17, 9 PM $ 0.801
+0.00%
$ 8.56 million $ 72,424
Dec 17, 8 PM $ 0.801
-1.21%
$ 8.56 million $ 70,541
Dec 17, 7 PM $ 0.811
-2.36%
$ 8.66 million $ 62,720
Dec 17, 6 PM $ 0.83
+1.25%
$ 8.87 million $ 50,560
Dec 17, 5 PM $ 0.82
-2.23%
$ 8.76 million $ 39,268
Dec 17, 4 PM $ 0.839
-1.36%
$ 8.96 million $ 37,394
Dec 17, 3 PM $ 0.851
-1.96%
$ 9.09 million $ 35,379
Dec 17, 2 PM $ 0.868
+4.02%
$ 9.27 million $ 34,325
Dec 17, 1 PM $ 0.834
-0.76%
$ 8.91 million $ 22,431
Dec 17, 12 PM $ 0.84
-0.16%
$ 8.98 million $ 26,548
Dec 17, 11 AM $ 0.842
+1.88%
$ 8.99 million $ 24,220
Dec 17, 10 AM $ 0.826
-0.90%
$ 8.83 million $ 18,191
Dec 17, 9 AM $ 0.834
+0.00%
$ 8.91 million $ 18,621
Dec 17, 8 AM $ 0.834
+0.00%
$ 8.91 million $ 18,624
Dec 17, 7 AM $ 0.834
+0.24%
$ 8.91 million $ 18,632
Dec 17, 6 AM $ 0.832
-0.93%
$ 8.88 million $ 19,598
Dec 17, 5 AM $ 0.839
+0.95%
$ 8.97 million $ 19,779
Dec 17, 4 AM $ 0.832
-0.01%
$ 8.88 million $ 20,410
Dec 17, 3 AM $ 0.832
+0.01%
$ 8.88 million $ 19,330
Dec 17, 2 AM $ 0.832
-0.94%
$ 8.88 million $ 20,398
Dec 17, 1 AM $ 0.839
+1.89%
$ 8.97 million $ 19,840
Dec 17, 12 AM $ 0.824
-0.03%
$ 8.8 million $ 19,471
Dec 16, 11 PM $ 0.824
-1.82%
$ 8.8 million $ 18,397
Dec 16, 10 PM $ 0.839
+0.00%
$ 8.97 million $ 18,164
Dec 16, 9 PM $ 0.839
+0.00%
$ 8.97 million $ 17,745
Dec 16, 8 PM $ 0.839
+0.83%
$ 8.97 million $ 17,877
Dec 16, 7 PM $ 0.832
-1.26%
$ 8.89 million $ 23,198
Dec 16, 6 PM $ 0.843
+0.90%
$ 9.01 million $ 24,593
Dec 16, 5 PM $ 0.836
-0.02%
$ 8.93 million $ 28,207
Dec 16, 4 PM $ 0.836
-1.74%
$ 8.93 million $ 28,731
Dec 16, 3 PM $ 0.851
-0.01%
$ 9.09 million $ 29,070
Dec 16, 2 PM $ 0.851
+1.01%
$ 9.09 million $ 24,371
Dec 16, 1 PM $ 0.842
-0.91%
$ 9 million $ 22,479
Dec 16, 12 PM $ 0.85
+0.00%
$ 9.08 million $ 22,705
Dec 16, 11 AM $ 0.85
+0.00%
$ 9.08 million $ 23,047
Dec 16, 10 AM $ 0.85
+0.00%
$ 9.08 million $ 23,980
Dec 16, 9 AM $ 0.85
+0.00%
$ 9.08 million $ 25,130