Aventus Historical Data

AVT Page 68
Download
Date Close Price change Market cap Trading volume
Dec 10, 3 PM $ 0.872
-0.98%
$ 9.31 million $ 43,473
Dec 10, 2 PM $ 0.88
+0.98%
$ 9.41 million $ 44,573
Dec 10, 1 PM $ 0.872
-0.98%
$ 9.31 million $ 45,840
Dec 10, 12 PM $ 0.88
+0.98%
$ 9.41 million $ 46,571
Dec 10, 11 AM $ 0.872
+0.15%
$ 9.31 million $ 45,635
Dec 10, 10 AM $ 0.871
-0.01%
$ 9.3 million $ 45,747
Dec 10, 9 AM $ 0.871
-2.12%
$ 9.3 million $ 45,619
Dec 10, 8 AM $ 0.889
-0.23%
$ 9.5 million $ 35,199
Dec 10, 7 AM $ 0.891
+0.01%
$ 9.52 million $ 22,513
Dec 10, 6 AM $ 0.891
-0.01%
$ 9.52 million $ 24,115
Dec 10, 5 AM $ 0.891
+0.00%
$ 9.52 million $ 22,722
Dec 10, 4 AM $ 0.891
+0.00%
$ 9.52 million $ 22,677
Dec 10, 3 AM $ 0.891
-0.81%
$ 9.52 million $ 22,675
Dec 10, 2 AM $ 0.899
-0.02%
$ 9.6 million $ 21,876
Dec 10, 1 AM $ 0.899
-0.18%
$ 9.6 million $ 26,132
Dec 10, 12 AM $ 0.901
+0.96%
$ 9.62 million $ 49,128
Dec 9, 11 PM $ 0.892
+0.94%
$ 9.53 million $ 48,306
Dec 9, 10 PM $ 0.884
+0.11%
$ 9.44 million $ 45,865
Dec 9, 9 PM $ 0.883
+0.11%
$ 9.43 million $ 71,153
Dec 9, 8 PM $ 0.882
-1.05%
$ 9.42 million $ 72,404
Dec 9, 7 PM $ 0.891
-1.97%
$ 9.52 million $ 72,517
Dec 9, 6 PM $ 0.909
+1.00%
$ 9.71 million $ 75,869
Dec 9, 5 PM $ 0.9
+1.07%
$ 9.61 million $ 67,606
Dec 9, 4 PM $ 0.891
+2.16%
$ 9.51 million $ 71,186
Dec 9, 3 PM $ 0.872
-0.99%
$ 9.31 million $ 66,019
Dec 9, 2 PM $ 0.88
-1.11%
$ 9.41 million $ 67,928
Dec 9, 1 PM $ 0.89
-0.05%
$ 9.51 million $ 70,306
Dec 9, 12 PM $ 0.891
+0.08%
$ 9.52 million $ 71,079
Dec 9, 11 AM $ 0.89
+0.01%
$ 9.51 million $ 77,957
Dec 9, 10 AM $ 0.89
-1.16%
$ 9.51 million $ 100,006
Dec 9, 9 AM $ 0.9
+0.00%
$ 9.62 million $ 100,783
Dec 9, 8 AM $ 0.9
+0.00%
$ 9.62 million $ 103,800
Dec 9, 7 AM $ 0.9
+0.00%
$ 9.62 million $ 103,816
Dec 9, 6 AM $ 0.9
+0.11%
$ 9.62 million $ 97,967
Dec 9, 5 AM $ 0.899
+1.04%
$ 9.61 million $ 104,143
Dec 9, 4 AM $ 0.89
-0.07%
$ 9.51 million $ 96,632
Dec 9, 3 AM $ 0.891
+0.07%
$ 9.52 million $ 110,350
Dec 9, 2 AM $ 0.89
+2.11%
$ 9.51 million $ 113,172
Dec 9, 1 AM $ 0.872
-3.34%
$ 9.31 million $ 115,262
Dec 9, 12 AM $ 0.902
-1.99%
$ 9.64 million $ 104,628
Dec 8, 11 PM $ 0.92
-0.98%
$ 9.83 million $ 98,046
Dec 8, 10 PM $ 0.929
+3.25%
$ 9.93 million $ 98,770
Dec 8, 9 PM $ 0.9
+0.10%
$ 9.61 million $ 75,898
Dec 8, 8 PM $ 0.899
+0.99%
$ 9.61 million $ 72,353
Dec 8, 7 PM $ 0.89
+0.00%
$ 9.51 million $ 72,265
Dec 8, 6 PM $ 0.89
+0.01%
$ 9.51 million $ 70,383
Dec 8, 5 PM $ 0.89
+0.00%
$ 9.51 million $ 70,787
Dec 8, 4 PM $ 0.89
-1.98%
$ 9.51 million $ 77,134
Dec 8, 3 PM $ 0.908
+2.83%
$ 9.7 million $ 85,044
Dec 8, 2 PM $ 0.883
-2.01%
$ 9.43 million $ 103,945