Aventus Historical Data

AVT Page 72
Download
Date Close Price change Market cap Trading volume
Dec 2, 1 PM $ 0.839
-0.01%
$ 8.96 million $ 2,473
Dec 2, 12 PM $ 0.839
+0.02%
$ 8.96 million $ 2,691
Dec 2, 11 AM $ 0.839
+0.00%
$ 8.96 million $ 2,729
Dec 2, 10 AM $ 0.839
-0.08%
$ 8.96 million $ 2,753
Dec 2, 9 AM $ 0.84
-0.85%
$ 8.97 million $ 6,636
Dec 2, 8 AM $ 0.847
+1.00%
$ 9.05 million $ 3,933
Dec 2, 7 AM $ 0.838
-0.14%
$ 8.96 million $ 6,018
Dec 2, 6 AM $ 0.84
-0.95%
$ 8.97 million $ 6,009
Dec 2, 5 AM $ 0.848
-0.04%
$ 9.06 million $ 7,247
Dec 2, 4 AM $ 0.848
+1.00%
$ 9.06 million $ 8,997
Dec 2, 3 AM $ 0.84
-0.01%
$ 8.97 million $ 11,990
Dec 2, 2 AM $ 0.84
+0.03%
$ 8.97 million $ 13,653
Dec 2, 1 AM $ 0.839
+0.00%
$ 8.97 million $ 18,582
Dec 2, 12 AM $ 0.839
-1.01%
$ 8.97 million $ 18,588
Dec 1, 11 PM $ 0.848
+0.14%
$ 9.06 million $ 36,218
Dec 1, 10 PM $ 0.847
-0.01%
$ 9.05 million $ 36,486
Dec 1, 9 PM $ 0.847
+0.95%
$ 9.05 million $ 37,623
Dec 1, 8 PM $ 0.839
+0.00%
$ 8.96 million $ 37,696
Dec 1, 7 PM $ 0.839
+0.00%
$ 8.96 million $ 37,814
Dec 1, 6 PM $ 0.839
+1.03%
$ 8.96 million $ 37,992
Dec 1, 5 PM $ 0.83
+0.00%
$ 8.87 million $ 36,796
Dec 1, 4 PM $ 0.83
+0.00%
$ 8.87 million $ 36,281
Dec 1, 3 PM $ 0.83
+1.03%
$ 8.87 million $ 37,046
Dec 1, 2 PM $ 0.822
-0.31%
$ 8.78 million $ 36,641
Dec 1, 1 PM $ 0.825
-0.95%
$ 8.81 million $ 46,113
Dec 1, 12 PM $ 0.832
+0.11%
$ 8.89 million $ 45,934
Dec 1, 11 AM $ 0.832
+0.95%
$ 8.88 million $ 45,898
Dec 1, 10 AM $ 0.824
-0.94%
$ 8.8 million $ 45,506
Dec 1, 9 AM $ 0.832
-0.84%
$ 8.88 million $ 46,135
Dec 1, 8 AM $ 0.839
+0.85%
$ 8.96 million $ 45,431
Dec 1, 7 AM $ 0.832
+0.00%
$ 8.88 million $ 42,996
Dec 1, 6 AM $ 0.832
+0.64%
$ 8.88 million $ 43,002
Dec 1, 5 AM $ 0.826
-1.98%
$ 8.83 million $ 41,238
Dec 1, 4 AM $ 0.843
-1.14%
$ 9.01 million $ 40,688
Dec 1, 3 AM $ 0.853
-2.00%
$ 9.03 million $ 37,467
Dec 1, 2 AM $ 0.87
+2.17%
$ 9.29 million $ 37,742
Dec 1, 1 AM $ 0.852
-1.84%
$ 9.1 million $ 33,829
Dec 1, 12 AM $ 0.868
-3.03%
$ 9.27 million $ 34,606
Nov 30, 11 PM $ 0.895
-0.79%
$ 9.56 million $ 17,310
Nov 30, 10 PM $ 0.902
-0.77%
$ 9.63 million $ 17,168
Nov 30, 9 PM $ 0.909
-0.74%
$ 9.71 million $ 16,056
Nov 30, 8 PM $ 0.916
+0.75%
$ 9.78 million $ 15,567
Nov 30, 7 PM $ 0.909
-0.76%
$ 9.71 million $ 15,345
Nov 30, 6 PM $ 0.916
+0.76%
$ 9.78 million $ 17,274
Nov 30, 5 PM $ 0.909
+0.00%
$ 9.71 million $ 17,188
Nov 30, 4 PM $ 0.909
-0.35%
$ 9.71 million $ 17,188
Nov 30, 3 PM $ 0.912
+1.57%
$ 9.74 million $ 19,917
Nov 30, 2 PM $ 0.898
+1.04%
$ 9.59 million $ 26,721
Nov 30, 1 PM $ 0.889
-0.01%
$ 9.49 million $ 19,127
Nov 30, 12 PM $ 0.889
+0.00%
$ 9.49 million $ 20,425