Aventus Historical Data

AVT Page 70
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 1 PM $ 1.18
-1.60%
$ 12.62 million $ 2.23 million
Dec 6, 12 PM $ 1.2
+5.34%
$ 12.83 million $ 2.22 million
Dec 6, 11 AM $ 1.14
+1.80%
$ 12.28 million $ 2.08 million
Dec 6, 10 AM $ 1.12
-8.96%
$ 11.96 million $ 1.99 million
Dec 6, 9 AM $ 1.23
+14.06%
$ 13.14 million $ 2.01 million
Dec 6, 8 AM $ 1.08
+9.82%
$ 11.52 million $ 1.61 million
Dec 6, 7 AM $ 0.982
-2.87%
$ 10.49 million $ 1.47 million
Dec 6, 6 AM $ 1.01
-6.18%
$ 10.8 million $ 1.47 million
Dec 6, 5 AM $ 1.08
-0.36%
$ 11.43 million $ 1.46 million
Dec 6, 4 AM $ 1.08
+3.03%
$ 11.55 million $ 1.47 million
Dec 6, 3 AM $ 1.05
-3.96%
$ 11.21 million $ 1.38 million
Dec 6, 2 AM $ 1.07
-11.15%
$ 11.48 million $ 1.35 million
Dec 6, 1 AM $ 1.23
+3.07%
$ 13.12 million $ 1.3 million
Dec 6, 12 AM $ 1.19
+21.65%
$ 12.73 million $ 1.02 million
Dec 5, 11 PM $ 0.979
+11.17%
$ 10.45 million $ 511,071
Dec 5, 10 PM $ 0.881
-2.16%
$ 9.41 million $ 422,736
Dec 5, 9 PM $ 0.9
-4.31%
$ 9.62 million $ 426,532
Dec 5, 8 PM $ 0.941
-0.23%
$ 10.05 million $ 421,152
Dec 5, 7 PM $ 0.943
-1.06%
$ 10.27 million $ 360,916
Dec 5, 6 PM $ 0.953
+1.16%
$ 10.18 million $ 360,714
Dec 5, 5 PM $ 0.942
-2.70%
$ 9.83 million $ 309,482
Dec 5, 4 PM $ 0.968
+13.66%
$ 10.35 million $ 73,176
Dec 5, 3 PM $ 0.852
-1.01%
$ 9.1 million $ 17,153
Dec 5, 2 PM $ 0.861
+1.03%
$ 9.2 million $ 17,075
Dec 5, 1 PM $ 0.852
-2.01%
$ 9.1 million $ 16,749
Dec 5, 12 PM $ 0.869
+0.00%
$ 9.29 million $ 16,539
Dec 5, 11 AM $ 0.869
+0.00%
$ 9.29 million $ 16,523
Dec 5, 10 AM $ 0.869
-0.99%
$ 9.29 million $ 17,920
Dec 5, 9 AM $ 0.878
+0.00%
$ 9.38 million $ 18,318
Dec 5, 8 AM $ 0.878
+0.02%
$ 9.38 million $ 21,068
Dec 5, 7 AM $ 0.878
+0.96%
$ 9.38 million $ 22,061
Dec 5, 6 AM $ 0.87
+1.04%
$ 9.29 million $ 34,001
Dec 5, 5 AM $ 0.861
-2.03%
$ 9.19 million $ 44,452
Dec 5, 4 AM $ 0.878
+0.01%
$ 9.39 million $ 42,816
Dec 5, 3 AM $ 0.878
+0.00%
$ 9.38 million $ 42,637
Dec 5, 2 AM $ 0.878
+1.02%
$ 9.38 million $ 43,681
Dec 5, 1 AM $ 0.87
+0.00%
$ 9.29 million $ 43,658
Dec 5, 12 AM $ 0.87
-0.11%
$ 9.29 million $ 42,242
Dec 4, 11 PM $ 0.87
+0.00%
$ 9.3 million $ 41,019
Dec 4, 10 PM $ 0.87
-2.00%
$ 9.3 million $ 41,288
Dec 4, 9 PM $ 0.888
+0.00%
$ 9.49 million $ 41,541
Dec 4, 8 PM $ 0.888
+1.01%
$ 9.49 million $ 41,675
Dec 4, 7 PM $ 0.879
-1.07%
$ 9.39 million $ 40,849
Dec 4, 6 PM $ 0.889
+0.95%
$ 9.5 million $ 43,406
Dec 4, 5 PM $ 0.88
-2.24%
$ 9.41 million $ 44,300
Dec 4, 4 PM $ 0.901
+0.15%
$ 9.62 million $ 44,167
Dec 4, 3 PM $ 0.899
+0.00%
$ 9.61 million $ 44,221
Dec 4, 2 PM $ 0.899
+0.00%
$ 9.61 million $ 44,312