Aventus Historical Data

AVT Page 73
Download
Date Close Price change Market cap Trading volume
Nov 30, 12 PM $ 0.889
+0.00%
$ 9.49 million $ 20,425
Nov 30, 11 AM $ 0.889
+0.65%
$ 9.49 million $ 20,439
Nov 30, 10 AM $ 0.883
-0.64%
$ 9.43 million $ 20,197
Nov 30, 9 AM $ 0.889
+0.00%
$ 9.49 million $ 20,121
Nov 30, 8 AM $ 0.889
+0.00%
$ 9.49 million $ 20,121
Nov 30, 7 AM $ 0.889
-0.02%
$ 9.49 million $ 20,000
Nov 30, 6 AM $ 0.889
+0.00%
$ 9.5 million $ 23,413
Nov 30, 5 AM $ 0.889
-0.18%
$ 9.5 million $ 23,413
Nov 30, 4 AM $ 0.89
+0.00%
$ 9.51 million $ 23,236
Nov 30, 3 AM $ 0.89
+0.74%
$ 9.51 million $ 23,356
Nov 30, 2 AM $ 0.884
-0.03%
$ 9.44 million $ 25,649
Nov 30, 1 AM $ 0.884
-0.70%
$ 9.45 million $ 23,855
Nov 30, 12 AM $ 0.89
+0.69%
$ 9.51 million $ 23,871
Nov 29, 11 PM $ 0.884
-0.69%
$ 9.45 million $ 23,457
Nov 29, 10 PM $ 0.89
-0.38%
$ 9.51 million $ 23,596
Nov 29, 9 PM $ 0.894
+0.01%
$ 9.55 million $ 23,844
Nov 29, 8 PM $ 0.894
+0.25%
$ 9.55 million $ 24,655
Nov 29, 7 PM $ 0.891
-1.00%
$ 9.52 million $ 42,697
Nov 29, 6 PM $ 0.9
-0.07%
$ 9.62 million $ 43,128
Nov 29, 5 PM $ 0.901
+0.04%
$ 9.63 million $ 45,461
Nov 29, 4 PM $ 0.901
+0.32%
$ 9.62 million $ 82,208
Nov 29, 3 PM $ 0.898
+0.83%
$ 9.59 million $ 98,926
Nov 29, 2 PM $ 0.89
+0.11%
$ 9.51 million $ 90,911
Nov 29, 1 PM $ 0.889
-0.02%
$ 9.5 million $ 91,136
Nov 29, 12 PM $ 0.89
+0.00%
$ 9.5 million $ 98,058
Nov 29, 11 AM $ 0.89
+0.00%
$ 9.5 million $ 98,328
Nov 29, 10 AM $ 0.89
+0.00%
$ 9.5 million $ 104,593
Nov 29, 9 AM $ 0.89
+0.00%
$ 9.5 million $ 104,593
Nov 29, 8 AM $ 0.89
-1.00%
$ 9.5 million $ 104,700
Nov 29, 7 AM $ 0.899
-1.04%
$ 9.6 million $ 107,794
Nov 29, 6 AM $ 0.908
+0.00%
$ 9.7 million $ 105,527
Nov 29, 5 AM $ 0.908
+0.00%
$ 9.7 million $ 105,527
Nov 29, 4 AM $ 0.908
+1.00%
$ 9.7 million $ 105,527
Nov 29, 3 AM $ 0.899
+0.00%
$ 9.61 million $ 104,367
Nov 29, 2 AM $ 0.899
+0.00%
$ 9.61 million $ 101,026
Nov 29, 1 AM $ 0.899
-0.99%
$ 9.61 million $ 101,026
Nov 29, 12 AM $ 0.908
+0.00%
$ 9.7 million $ 103,352
Nov 28, 11 PM $ 0.908
+1.00%
$ 9.7 million $ 103,438
Nov 28, 10 PM $ 0.899
-0.10%
$ 9.61 million $ 102,458
Nov 28, 9 PM $ 0.9
+0.00%
$ 9.61 million $ 102,205
Nov 28, 8 PM $ 0.9
+4.52%
$ 9.61 million $ 101,364
Nov 28, 7 PM $ 0.87
-1.02%
$ 9.29 million $ 83,984
Nov 28, 6 PM $ 0.879
+1.03%
$ 9.39 million $ 83,985
Nov 28, 5 PM $ 0.869
-3.40%
$ 9.19 million $ 84,810
Nov 28, 4 PM $ 0.899
-0.07%
$ 9.61 million $ 42,839
Nov 28, 3 PM $ 0.9
+0.00%
$ 9.61 million $ 32,345
Nov 28, 2 PM $ 0.9
-0.89%
$ 9.61 million $ 32,318
Nov 28, 1 PM $ 0.908
-0.21%
$ 9.7 million $ 29,776
Nov 28, 12 PM $ 0.91
-1.05%
$ 9.72 million $ 21,482
Nov 28, 11 AM $ 0.92
-0.94%
$ 9.82 million $ 26,906