Aventus Historical Data

AVT Page 71
Download
Date Close Price change Market cap Trading volume
Dec 4, 2 PM $ 0.899
+0.00%
$ 9.61 million $ 44,312
Dec 4, 1 PM $ 0.899
+0.00%
$ 9.61 million $ 45,454
Dec 4, 12 PM $ 0.899
+0.00%
$ 9.61 million $ 45,454
Dec 4, 11 AM $ 0.899
-0.23%
$ 9.61 million $ 46,269
Dec 4, 10 AM $ 0.901
-0.01%
$ 9.63 million $ 44,820
Dec 4, 9 AM $ 0.901
+1.26%
$ 9.63 million $ 43,476
Dec 4, 8 AM $ 0.89
+1.02%
$ 9.51 million $ 40,726
Dec 4, 7 AM $ 0.881
-1.98%
$ 9.41 million $ 35,509
Dec 4, 6 AM $ 0.899
+4.50%
$ 9.6 million $ 29,070
Dec 4, 5 AM $ 0.86
+1.05%
$ 9.19 million $ 31,967
Dec 4, 4 AM $ 0.851
-0.11%
$ 9.1 million $ 55,675
Dec 4, 3 AM $ 0.852
-2.02%
$ 9.11 million $ 55,446
Dec 4, 2 AM $ 0.87
+0.00%
$ 9.29 million $ 60,568
Dec 4, 1 AM $ 0.87
+0.00%
$ 9.29 million $ 61,735
Dec 4, 12 AM $ 0.87
-1.03%
$ 9.29 million $ 68,791
Dec 3, 11 PM $ 0.879
+0.00%
$ 9.39 million $ 76,321
Dec 3, 10 PM $ 0.879
+0.09%
$ 9.39 million $ 76,048
Dec 3, 9 PM $ 0.878
-0.97%
$ 9.38 million $ 77,162
Dec 3, 8 PM $ 0.887
+0.96%
$ 9.47 million $ 46,106
Dec 3, 7 PM $ 0.878
-2.44%
$ 9.38 million $ 45,575
Dec 3, 6 PM $ 0.891
-1.97%
$ 9.62 million $ 40,182
Dec 3, 5 PM $ 0.909
+1.94%
$ 9.71 million $ 46,752
Dec 3, 4 PM $ 0.892
-0.14%
$ 9.53 million $ 79,620
Dec 3, 3 PM $ 0.893
-0.77%
$ 9.54 million $ 46,782
Dec 3, 2 PM $ 0.9
+0.00%
$ 9.61 million $ 53,185
Dec 3, 1 PM $ 0.9
+0.00%
$ 9.61 million $ 53,293
Dec 3, 12 PM $ 0.9
-0.07%
$ 9.61 million $ 53,733
Dec 3, 11 AM $ 0.901
-0.94%
$ 9.62 million $ 53,146
Dec 3, 10 AM $ 0.909
-0.07%
$ 9.71 million $ 54,963
Dec 3, 9 AM $ 0.91
+0.00%
$ 9.72 million $ 54,941
Dec 3, 8 AM $ 0.91
+0.00%
$ 9.72 million $ 52,481
Dec 3, 7 AM $ 0.91
-0.07%
$ 9.72 million $ 52,504
Dec 3, 6 AM $ 0.91
+1.58%
$ 9.73 million $ 51,817
Dec 3, 5 AM $ 0.896
-0.09%
$ 9.58 million $ 36,892
Dec 3, 4 AM $ 0.897
+2.85%
$ 9.58 million $ 36,442
Dec 3, 3 AM $ 0.872
-0.85%
$ 9.32 million $ 35,141
Dec 3, 2 AM $ 0.88
+0.00%
$ 9.4 million $ 32,463
Dec 3, 1 AM $ 0.88
+1.23%
$ 9.4 million $ 31,090
Dec 3, 12 AM $ 0.869
+0.86%
$ 9.28 million $ 23,725
Dec 2, 11 PM $ 0.862
+0.01%
$ 9.2 million $ 19,725
Dec 2, 10 PM $ 0.861
-0.01%
$ 9.2 million $ 21,422
Dec 2, 9 PM $ 0.862
-0.01%
$ 9.2 million $ 20,189
Dec 2, 8 PM $ 0.862
+0.00%
$ 9.2 million $ 19,563
Dec 2, 7 PM $ 0.862
-1.87%
$ 9.2 million $ 19,563
Dec 2, 6 PM $ 0.878
+2.13%
$ 9.38 million $ 15,541
Dec 2, 5 PM $ 0.86
+0.09%
$ 9.18 million $ 9,657
Dec 2, 4 PM $ 0.859
+1.10%
$ 9.18 million $ 8,683
Dec 2, 3 PM $ 0.85
+1.12%
$ 9.08 million $ 7,004
Dec 2, 2 PM $ 0.84
+0.15%
$ 8.98 million $ 2,554
Dec 2, 1 PM $ 0.839
-0.01%
$ 8.96 million $ 2,473