Aventus Historical Data

AVT Page 67
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 5 AM $ 0.87
-1.08%
$ 9.29 million $ 22,441
Dec 12, 4 AM $ 0.879
+1.09%
$ 9.4 million $ 23,241
Dec 12, 3 AM $ 0.87
+0.00%
$ 9.29 million $ 23,542
Dec 12, 2 AM $ 0.87
+0.00%
$ 9.29 million $ 19,179
Dec 12, 1 AM $ 0.87
+0.00%
$ 9.29 million $ 19,331
Dec 12, 12 AM $ 0.87
+0.00%
$ 9.29 million $ 18,292
Dec 11, 11 PM $ 0.87
+0.00%
$ 9.29 million $ 16,868
Dec 11, 10 PM $ 0.87
-1.03%
$ 9.29 million $ 16,873
Dec 11, 9 PM $ 0.879
+0.05%
$ 9.39 million $ 17,054
Dec 11, 8 PM $ 0.879
+1.03%
$ 9.39 million $ 18,316
Dec 11, 7 PM $ 0.87
+1.05%
$ 9.29 million $ 18,138
Dec 11, 6 PM $ 0.86
-1.05%
$ 9.19 million $ 21,813
Dec 11, 5 PM $ 0.87
+0.18%
$ 9.29 million $ 25,545
Dec 11, 4 PM $ 0.868
+1.01%
$ 9.27 million $ 13,164
Dec 11, 3 PM $ 0.859
+0.15%
$ 9.18 million $ 25,374
Dec 11, 2 PM $ 0.858
+0.97%
$ 9.17 million $ 30,250
Dec 11, 1 PM $ 0.85
+0.00%
$ 9.08 million $ 30,707
Dec 11, 12 PM $ 0.85
+0.00%
$ 9.08 million $ 30,807
Dec 11, 11 AM $ 0.85
-0.96%
$ 9.08 million $ 24,686
Dec 11, 10 AM $ 0.858
+0.89%
$ 9.17 million $ 31,791
Dec 11, 9 AM $ 0.851
+0.01%
$ 9.09 million $ 32,183
Dec 11, 8 AM $ 0.851
+0.01%
$ 9.09 million $ 39,286
Dec 11, 7 AM $ 0.85
-0.12%
$ 9.09 million $ 48,460
Dec 11, 6 AM $ 0.851
-1.02%
$ 9.1 million $ 48,066
Dec 11, 5 AM $ 0.86
+0.00%
$ 9.19 million $ 48,952
Dec 11, 4 AM $ 0.86
-0.11%
$ 9.19 million $ 48,739
Dec 11, 3 AM $ 0.861
-1.01%
$ 9.2 million $ 48,338
Dec 11, 2 AM $ 0.87
+0.00%
$ 9.29 million $ 49,519
Dec 11, 1 AM $ 0.87
+0.00%
$ 9.29 million $ 57,039
Dec 11, 12 AM $ 0.87
+0.00%
$ 9.29 million $ 49,399
Dec 10, 11 PM $ 0.87
+0.00%
$ 9.29 million $ 49,787
Dec 10, 10 PM $ 0.87
+0.00%
$ 9.29 million $ 49,996
Dec 10, 9 PM $ 0.87
-0.27%
$ 9.29 million $ 50,747
Dec 10, 8 PM $ 0.872
-1.01%
$ 9.32 million $ 49,172
Dec 10, 7 PM $ 0.881
-1.00%
$ 9.41 million $ 50,454
Dec 10, 6 PM $ 0.89
+0.22%
$ 9.51 million $ 51,485
Dec 10, 5 PM $ 0.888
+0.96%
$ 9.49 million $ 54,950
Dec 10, 4 PM $ 0.88
+0.92%
$ 9.4 million $ 47,942