Aventus Historical Data

AVT Page 74
Download
Date Close Price change Market cap Trading volume
Nov 28, 10 AM $ 0.928
+0.07%
$ 9.92 million $ 22,708
Nov 28, 9 AM $ 0.928
+1.89%
$ 9.91 million $ 25,475
Nov 28, 8 AM $ 0.91
+0.07%
$ 9.73 million $ 25,126
Nov 28, 7 AM $ 0.91
+0.00%
$ 9.72 million $ 24,131
Nov 28, 6 AM $ 0.91
+0.00%
$ 9.72 million $ 28,288
Nov 28, 5 AM $ 0.91
+0.00%
$ 9.72 million $ 29,990
Nov 28, 4 AM $ 0.91
+0.00%
$ 9.72 million $ 31,752
Nov 28, 3 AM $ 0.91
+0.00%
$ 9.72 million $ 31,752
Nov 28, 2 AM $ 0.91
+0.00%
$ 9.72 million $ 36,476
Nov 28, 1 AM $ 0.91
+1.00%
$ 9.72 million $ 36,476
Nov 28, 12 AM $ 0.901
-1.97%
$ 9.62 million $ 35,053
Nov 27, 11 PM $ 0.919
+0.08%
$ 9.82 million $ 36,156
Nov 27, 10 PM $ 0.918
+0.02%
$ 9.81 million $ 39,863
Nov 27, 9 PM $ 0.918
+1.02%
$ 9.81 million $ 40,820
Nov 27, 8 PM $ 0.909
+1.04%
$ 9.71 million $ 43,118
Nov 27, 7 PM $ 0.899
+1.70%
$ 9.61 million $ 39,540
Nov 27, 6 PM $ 0.884
-2.71%
$ 9.45 million $ 37,823
Nov 27, 5 PM $ 0.909
+0.00%
$ 9.71 million $ 42,103
Nov 27, 4 PM $ 0.909
+0.00%
$ 9.71 million $ 42,616
Nov 27, 3 PM $ 0.909
+0.00%
$ 9.71 million $ 41,706
Nov 27, 2 PM $ 0.909
-0.17%
$ 9.71 million $ 40,447
Nov 27, 1 PM $ 0.911
+0.00%
$ 9.73 million $ 40,674
Nov 27, 12 PM $ 0.91
-1.58%
$ 9.73 million $ 43,020
Nov 27, 11 AM $ 0.925
+0.77%
$ 9.88 million $ 38,967
Nov 27, 10 AM $ 0.918
-1.15%
$ 9.81 million $ 37,899
Nov 27, 9 AM $ 0.929
+0.20%
$ 9.92 million $ 35,656
Nov 27, 8 AM $ 0.927
-1.26%
$ 9.9 million $ 35,411
Nov 27, 7 AM $ 0.939
+4.00%
$ 10.03 million $ 35,034
Nov 27, 6 AM $ 0.903
-1.85%
$ 9.64 million $ 30,444
Nov 27, 5 AM $ 0.92
+0.00%
$ 9.82 million $ 30,451
Nov 27, 4 AM $ 0.92
+0.00%
$ 9.82 million $ 29,601
Nov 27, 3 AM $ 0.92
+0.01%
$ 9.82 million $ 30,998
Nov 27, 2 AM $ 0.92
+0.00%
$ 9.82 million $ 26,883
Nov 27, 1 AM $ 0.92
+0.91%
$ 9.82 million $ 27,582
Nov 27, 12 AM $ 0.911
-0.90%
$ 9.74 million $ 26,899
Nov 26, 11 PM $ 0.919
+0.58%
$ 9.82 million $ 23,713
Nov 26, 10 PM $ 0.914
-0.58%
$ 9.77 million $ 21,288
Nov 26, 9 PM $ 0.919
-0.15%
$ 9.82 million $ 21,463
Nov 26, 8 PM $ 0.921
-0.01%
$ 9.84 million $ 20,719
Nov 26, 7 PM $ 0.921
+0.00%
$ 9.84 million $ 22,399
Nov 26, 6 PM $ 0.921
+1.07%
$ 9.84 million $ 22,174
Nov 26, 5 PM $ 0.911
-0.01%
$ 9.74 million $ 16,419
Nov 26, 4 PM $ 0.911
+0.01%
$ 9.74 million $ 20,518
Nov 26, 3 PM $ 0.911
+0.00%
$ 9.73 million $ 24,827
Nov 26, 2 PM $ 0.911
+0.03%
$ 9.73 million $ 24,622
Nov 26, 1 PM $ 0.911
-0.96%
$ 9.73 million $ 27,142
Nov 26, 12 PM $ 0.92
+0.96%
$ 9.83 million $ 26,231
Nov 26, 11 AM $ 0.911
+0.97%
$ 9.73 million $ 25,563
Nov 26, 10 AM $ 0.902
+0.00%
$ 9.64 million $ 25,801
Nov 26, 9 AM $ 0.902
-1.91%
$ 9.64 million $ 25,801