Aventus Historical Data

AVT Page 65
Download
Date Close Price change Market cap Trading volume
Dec 16, 9 AM $ 0.85
+0.00%
$ 9.08 million $ 25,130
Dec 16, 8 AM $ 0.85
-0.16%
$ 9.08 million $ 25,127
Dec 16, 7 AM $ 0.851
+0.00%
$ 9.09 million $ 25,337
Dec 16, 6 AM $ 0.851
+0.90%
$ 9.09 million $ 27,258
Dec 16, 5 AM $ 0.844
-0.90%
$ 9.01 million $ 31,811
Dec 16, 4 AM $ 0.851
+0.00%
$ 9.09 million $ 30,097
Dec 16, 3 AM $ 0.851
+0.00%
$ 9.09 million $ 30,137
Dec 16, 2 AM $ 0.851
+0.89%
$ 9.09 million $ 30,138
Dec 16, 1 AM $ 0.844
-0.86%
$ 9.01 million $ 33,466
Dec 16, 12 AM $ 0.851
+0.00%
$ 9.09 million $ 39,268
Dec 15, 11 PM $ 0.851
+0.00%
$ 9.09 million $ 39,268
Dec 15, 10 PM $ 0.851
+0.01%
$ 9.09 million $ 38,048
Dec 15, 9 PM $ 0.851
+0.00%
$ 9.09 million $ 41,233
Dec 15, 8 PM $ 0.851
+0.14%
$ 9.09 million $ 41,477
Dec 15, 7 PM $ 0.85
-0.40%
$ 9.08 million $ 37,145
Dec 15, 6 PM $ 0.853
-0.05%
$ 9.12 million $ 30,287
Dec 15, 5 PM $ 0.854
-1.22%
$ 9.12 million $ 27,078
Dec 15, 4 PM $ 0.864
-0.93%
$ 9.23 million $ 24,383
Dec 15, 3 PM $ 0.872
-0.16%
$ 9.32 million $ 24,624
Dec 15, 2 PM $ 0.874
-0.93%
$ 9.33 million $ 27,460
Dec 15, 1 PM $ 0.882
-0.81%
$ 9.42 million $ 26,861
Dec 15, 12 PM $ 0.889
-0.13%
$ 9.5 million $ 27,111
Dec 15, 11 AM $ 0.89
+0.00%
$ 9.51 million $ 27,843
Dec 15, 10 AM $ 0.89
-0.22%
$ 9.51 million $ 30,768
Dec 15, 9 AM $ 0.892
+0.00%
$ 9.53 million $ 30,324
Dec 15, 8 AM $ 0.892
-1.92%
$ 9.53 million $ 30,324
Dec 15, 7 AM $ 0.91
+1.19%
$ 9.72 million $ 30,775
Dec 15, 6 AM $ 0.899
+0.09%
$ 9.6 million $ 28,582
Dec 15, 5 AM $ 0.898
+0.00%
$ 9.6 million $ 25,441
Dec 15, 4 AM $ 0.898
-0.10%
$ 9.6 million $ 25,436
Dec 15, 3 AM $ 0.899
+0.00%
$ 9.61 million $ 25,396
Dec 15, 2 AM $ 0.899
+1.47%
$ 9.61 million $ 25,452
Dec 15, 1 AM $ 0.886
+0.61%
$ 9.47 million $ 23,293
Dec 15, 12 AM $ 0.881
+0.00%
$ 9.41 million $ 18,916
Dec 14, 11 PM $ 0.881
-0.01%
$ 9.41 million $ 19,379
Dec 14, 10 PM $ 0.881
-0.44%
$ 9.41 million $ 18,031
Dec 14, 9 PM $ 0.885
-0.01%
$ 9.45 million $ 14,745
Dec 14, 8 PM $ 0.885
-0.81%
$ 9.45 million $ 14,556
Dec 14, 7 PM $ 0.892
+0.71%
$ 9.53 million $ 13,754
Dec 14, 6 PM $ 0.886
+0.23%
$ 9.46 million $ 13,688
Dec 14, 5 PM $ 0.884
-0.86%
$ 9.44 million $ 23,304
Dec 14, 4 PM $ 0.891
+0.00%
$ 9.52 million $ 25,616
Dec 14, 3 PM $ 0.891
+0.06%
$ 9.52 million $ 26,182
Dec 14, 2 PM $ 0.891
+1.00%
$ 9.51 million $ 22,170
Dec 14, 1 PM $ 0.882
-1.97%
$ 9.42 million $ 23,834
Dec 14, 12 PM $ 0.9
+1.06%
$ 9.61 million $ 31,503
Dec 14, 11 AM $ 0.89
+0.00%
$ 9.51 million $ 32,103
Dec 14, 10 AM $ 0.89
+0.00%
$ 9.51 million $ 31,826
Dec 14, 9 AM $ 0.89
-0.99%
$ 9.51 million $ 31,829
Dec 14, 8 AM $ 0.899
-0.01%
$ 9.61 million $ 32,434