Aventus Historical Data

AVT Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 1 PM $ 0.901
-1.00%
$ 9.63 million $ 110,899
Dec 8, 12 PM $ 0.91
-1.04%
$ 9.72 million $ 132,793
Dec 8, 11 AM $ 0.92
+1.11%
$ 9.83 million $ 134,480
Dec 8, 10 AM $ 0.91
+2.14%
$ 9.72 million $ 109,489
Dec 8, 9 AM $ 0.891
-0.06%
$ 9.52 million $ 109,777
Dec 8, 8 AM $ 0.891
+0.00%
$ 9.52 million $ 113,237
Dec 8, 7 AM $ 0.891
-0.04%
$ 9.52 million $ 115,204
Dec 8, 6 AM $ 0.892
-1.02%
$ 9.53 million $ 119,886
Dec 8, 5 AM $ 0.901
+2.08%
$ 9.62 million $ 123,176
Dec 8, 4 AM $ 0.882
-1.03%
$ 9.43 million $ 123,404
Dec 8, 3 AM $ 0.892
-0.01%
$ 9.53 million $ 152,081
Dec 8, 2 AM $ 0.892
-2.07%
$ 9.53 million $ 171,371
Dec 8, 1 AM $ 0.911
+1.04%
$ 9.73 million $ 169,568
Dec 8, 12 AM $ 0.901
-2.09%
$ 9.63 million $ 180,551
Dec 7, 11 PM $ 0.92
+0.01%
$ 9.83 million $ 240,942
Dec 7, 10 PM $ 0.92
-0.10%
$ 9.83 million $ 272,679
Dec 7, 9 PM $ 0.921
+0.00%
$ 9.84 million $ 296,919
Dec 7, 8 PM $ 0.921
-1.02%
$ 9.84 million $ 315,497
Dec 7, 7 PM $ 0.931
+1.01%
$ 9.94 million $ 348,544
Dec 7, 6 PM $ 0.921
-1.95%
$ 9.84 million $ 360,811
Dec 7, 5 PM $ 0.94
+2.03%
$ 10.04 million $ 384,380
Dec 7, 4 PM $ 0.921
-0.01%
$ 9.84 million $ 454,195
Dec 7, 3 PM $ 0.921
-3.00%
$ 9.84 million $ 473,032
Dec 7, 2 PM $ 0.949
+0.04%
$ 10.14 million $ 495,503
Dec 7, 1 PM $ 0.949
+0.11%
$ 10.14 million $ 526,276
Dec 7, 12 PM $ 0.948
+1.93%
$ 10.13 million $ 536,452
Dec 7, 11 AM $ 0.93
+0.00%
$ 9.94 million $ 555,892
Dec 7, 10 AM $ 0.93
-1.21%
$ 9.94 million $ 612,389
Dec 7, 9 AM $ 0.941
+1.17%
$ 10.06 million $ 732,886
Dec 7, 8 AM $ 0.931
+0.91%
$ 9.94 million $ 851,625
Dec 7, 7 AM $ 0.922
-1.00%
$ 9.85 million $ 870,127
Dec 7, 6 AM $ 0.932
-0.04%
$ 9.95 million $ 905,178
Dec 7, 5 AM $ 0.932
-1.89%
$ 9.96 million $ 962,537
Dec 7, 4 AM $ 0.95
+2.02%
$ 10.15 million $ 1.03 million
Dec 7, 3 AM $ 0.931
-2.08%
$ 9.95 million $ 997,501
Dec 7, 2 AM $ 0.951
+0.00%
$ 10.16 million $ 1.06 million
Dec 7, 1 AM $ 0.951
+1.05%
$ 10.34 million $ 1.23 million
Dec 7, 12 AM $ 0.941
-1.32%
$ 10.05 million $ 1.38 million
Dec 6, 11 PM $ 0.954
-8.13%
$ 10.38 million $ 1.68 million
Dec 6, 10 PM $ 1.04
+3.62%
$ 11.09 million $ 1.83 million
Dec 6, 9 PM $ 1
-4.60%
$ 10.7 million $ 1.74 million
Dec 6, 8 PM $ 1.05
+2.84%
$ 11.22 million $ 1.82 million
Dec 6, 7 PM $ 1.02
-2.71%
$ 10.91 million $ 1.83 million
Dec 6, 6 PM $ 1.05
+2.48%
$ 11.21 million $ 1.85 million
Dec 6, 5 PM $ 1.06
-8.59%
$ 11.32 million $ 1.9 million
Dec 6, 4 PM $ 1.16
-3.22%
$ 12.39 million $ 2.21 million
Dec 6, 3 PM $ 1.2
-0.95%
$ 12.8 million $ 2.31 million
Dec 6, 2 PM $ 1.21
+3.18%
$ 12.83 million $ 2.33 million