Aventus Historical Data

AVT Page 75
Download
Date Close Price change Market cap Trading volume
Nov 26, 9 AM $ 0.902
-1.91%
$ 9.64 million $ 25,801
Nov 26, 8 AM $ 0.92
+0.97%
$ 9.83 million $ 29,430
Nov 26, 7 AM $ 0.911
+0.00%
$ 9.73 million $ 29,038
Nov 26, 6 AM $ 0.911
-0.97%
$ 9.73 million $ 29,278
Nov 26, 5 AM $ 0.92
-0.95%
$ 9.83 million $ 28,664
Nov 26, 4 AM $ 0.929
+0.96%
$ 9.92 million $ 28,568
Nov 26, 3 AM $ 0.92
+1.92%
$ 9.83 million $ 26,898
Nov 26, 2 AM $ 0.902
-1.88%
$ 9.64 million $ 26,482
Nov 26, 1 AM $ 0.92
+0.01%
$ 9.83 million $ 28,008
Nov 26, 12 AM $ 0.92
+0.93%
$ 9.82 million $ 24,562
Nov 25, 11 PM $ 0.911
-0.01%
$ 9.73 million $ 26,038
Nov 25, 10 PM $ 0.911
+0.15%
$ 9.72 million $ 25,336
Nov 25, 9 PM $ 0.91
+0.00%
$ 9.72 million $ 28,988
Nov 25, 8 PM $ 0.91
+2.20%
$ 9.72 million $ 27,243
Nov 25, 7 PM $ 0.89
-1.82%
$ 9.51 million $ 25,513
Nov 25, 6 PM $ 0.907
+0.75%
$ 9.69 million $ 31,272
Nov 25, 5 PM $ 0.9
-0.19%
$ 9.61 million $ 25,887
Nov 25, 4 PM $ 0.902
-0.06%
$ 9.63 million $ 35,073
Nov 25, 3 PM $ 0.902
-0.96%
$ 9.64 million $ 33,613
Nov 25, 2 PM $ 0.911
-1.11%
$ 9.73 million $ 35,214
Nov 25, 1 PM $ 0.921
+0.00%
$ 9.84 million $ 32,374
Nov 25, 12 PM $ 0.921
+0.11%
$ 9.84 million $ 36,185
Nov 25, 11 AM $ 0.92
-1.85%
$ 9.83 million $ 36,311
Nov 25, 10 AM $ 0.938
+1.89%
$ 10.02 million $ 31,897
Nov 25, 9 AM $ 0.92
+0.88%
$ 9.83 million $ 31,364
Nov 25, 8 AM $ 0.912
-0.94%
$ 9.75 million $ 31,003
Nov 25, 7 AM $ 0.921
+0.00%
$ 9.84 million $ 31,298
Nov 25, 6 AM $ 0.921
+0.00%
$ 9.84 million $ 31,298
Nov 25, 5 AM $ 0.921
+0.00%
$ 9.84 million $ 32,153
Nov 25, 4 AM $ 0.921
-0.01%
$ 9.84 million $ 33,601
Nov 25, 3 AM $ 0.921
+0.91%
$ 9.84 million $ 34,490
Nov 25, 2 AM $ 0.913
-0.95%
$ 9.75 million $ 37,429
Nov 25, 1 AM $ 0.921
-0.94%
$ 9.84 million $ 38,413
Nov 25, 12 AM $ 0.93
-1.05%
$ 9.94 million $ 35,315
Nov 24, 11 PM $ 0.94
-0.07%
$ 10.04 million $ 36,967
Nov 24, 10 PM $ 0.941
-0.23%
$ 10.05 million $ 31,953
Nov 24, 9 PM $ 0.943
-0.02%
$ 10.07 million $ 28,273
Nov 24, 8 PM $ 0.943
-0.66%
$ 10.07 million $ 29,168
Nov 24, 7 PM $ 0.949
+2.44%
$ 10.14 million $ 31,145
Nov 24, 6 PM $ 0.927
+1.85%
$ 9.9 million $ 133,209
Nov 24, 5 PM $ 0.91
+0.25%
$ 9.72 million $ 143,333
Nov 24, 4 PM $ 0.908
+0.92%
$ 9.7 million $ 133,056
Nov 24, 3 PM $ 0.899
-0.08%
$ 9.61 million $ 133,841
Nov 24, 2 PM $ 0.9
+1.91%
$ 9.61 million $ 133,559
Nov 24, 1 PM $ 0.883
-0.93%
$ 9.44 million $ 150,007
Nov 24, 12 PM $ 0.893
-1.94%
$ 9.54 million $ 167,626
Nov 24, 11 AM $ 0.91
-0.13%
$ 9.73 million $ 181,188
Nov 24, 10 AM $ 0.912
+0.95%
$ 9.74 million $ 178,550
Nov 24, 9 AM $ 0.903
+0.00%
$ 9.65 million $ 180,228
Nov 24, 8 AM $ 0.903
+0.00%
$ 9.65 million $ 180,242