Aventus Historical Data

AVT Page 66
Download
Date Close Price change Market cap Trading volume
Dec 14, 7 AM $ 0.899
+0.00%
$ 9.61 million $ 34,554
Dec 14, 6 AM $ 0.899
+0.00%
$ 9.61 million $ 41,134
Dec 14, 5 AM $ 0.899
+2.05%
$ 9.61 million $ 42,620
Dec 14, 4 AM $ 0.881
-0.01%
$ 9.41 million $ 41,968
Dec 14, 3 AM $ 0.881
-1.01%
$ 9.41 million $ 43,442
Dec 14, 2 AM $ 0.89
-2.17%
$ 9.51 million $ 45,136
Dec 14, 1 AM $ 0.91
+1.10%
$ 9.72 million $ 61,377
Dec 14, 12 AM $ 0.9
+1.01%
$ 9.61 million $ 61,007
Dec 13, 11 PM $ 0.891
-1.04%
$ 9.52 million $ 59,238
Dec 13, 10 PM $ 0.9
-0.01%
$ 9.62 million $ 58,528
Dec 13, 9 PM $ 0.9
+0.00%
$ 9.62 million $ 103,192
Dec 13, 8 PM $ 0.9
+0.08%
$ 9.62 million $ 109,563
Dec 13, 7 PM $ 0.9
-1.01%
$ 9.61 million $ 113,220
Dec 13, 6 PM $ 0.909
-0.12%
$ 9.71 million $ 117,614
Dec 13, 5 PM $ 0.91
+0.07%
$ 9.72 million $ 112,587
Dec 13, 4 PM $ 0.909
+0.02%
$ 9.71 million $ 121,470
Dec 13, 3 PM $ 0.909
+2.12%
$ 9.71 million $ 145,361
Dec 13, 2 PM $ 0.89
-1.10%
$ 9.51 million $ 200,026
Dec 13, 1 PM $ 0.9
-2.01%
$ 9.61 million $ 224,881
Dec 13, 12 PM $ 0.918
+2.95%
$ 9.81 million $ 226,031
Dec 13, 11 AM $ 0.892
-1.05%
$ 9.53 million $ 227,869
Dec 13, 10 AM $ 0.902
-0.04%
$ 9.63 million $ 229,086
Dec 13, 9 AM $ 0.902
-1.93%
$ 9.64 million $ 234,340
Dec 13, 8 AM $ 0.92
+1.90%
$ 9.83 million $ 240,156
Dec 13, 7 AM $ 0.903
-2.14%
$ 9.64 million $ 234,718
Dec 13, 6 AM $ 0.922
-0.95%
$ 9.85 million $ 233,558
Dec 13, 5 AM $ 0.931
+0.00%
$ 9.95 million $ 235,028
Dec 13, 4 AM $ 0.931
-0.22%
$ 9.95 million $ 237,155
Dec 13, 3 AM $ 0.933
-3.67%
$ 9.97 million $ 236,028
Dec 13, 2 AM $ 0.969
+2.88%
$ 10.35 million $ 249,630
Dec 13, 1 AM $ 0.942
-1.73%
$ 10.06 million $ 224,948
Dec 13, 12 AM $ 0.958
+0.00%
$ 10.24 million $ 228,226
Dec 12, 11 PM $ 0.958
+0.88%
$ 10.24 million $ 230,034
Dec 12, 10 PM $ 0.95
+2.13%
$ 10.15 million $ 226,248
Dec 12, 9 PM $ 0.93
-0.06%
$ 9.94 million $ 176,728
Dec 12, 8 PM $ 0.931
+0.18%
$ 9.94 million $ 171,557
Dec 12, 7 PM $ 0.929
+2.84%
$ 9.92 million $ 167,440
Dec 12, 6 PM $ 0.903
-2.14%
$ 9.65 million $ 159,502
Dec 12, 5 PM $ 0.923
-1.73%
$ 9.86 million $ 154,181
Dec 12, 4 PM $ 0.939
-6.99%
$ 10.04 million $ 150,348
Dec 12, 3 PM $ 1.01
+6.34%
$ 10.79 million $ 136,768
Dec 12, 2 PM $ 0.95
+5.63%
$ 10.15 million $ 67,972
Dec 12, 1 PM $ 0.899
-0.71%
$ 9.61 million $ 42,319
Dec 12, 12 PM $ 0.906
+3.93%
$ 9.67 million $ 38,306
Dec 12, 11 AM $ 0.871
+0.00%
$ 9.31 million $ 28,054
Dec 12, 10 AM $ 0.871
-1.98%
$ 9.31 million $ 28,675
Dec 12, 9 AM $ 0.889
+1.01%
$ 9.3 million $ 24,733
Dec 12, 8 AM $ 0.88
+1.12%
$ 9.4 million $ 23,019
Dec 12, 7 AM $ 0.87
-0.01%
$ 9.3 million $ 21,886
Dec 12, 6 AM $ 0.87
+0.03%
$ 9.3 million $ 22,595