Aventus Historical Data

AVT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 24, 8 AM $ 0.903
+0.00%
$ 9.65 million $ 180,242
Nov 24, 7 AM $ 0.903
-0.02%
$ 9.65 million $ 182,037
Nov 24, 6 AM $ 0.903
-1.85%
$ 9.65 million $ 187,095
Nov 24, 5 AM $ 0.92
+0.00%
$ 9.83 million $ 191,319
Nov 24, 4 AM $ 0.92
-0.14%
$ 9.83 million $ 189,422
Nov 24, 3 AM $ 0.922
-2.65%
$ 9.85 million $ 189,914
Nov 24, 2 AM $ 0.947
+0.78%
$ 10.11 million $ 199,980
Nov 24, 1 AM $ 0.939
+0.99%
$ 10.03 million $ 282,433
Nov 24, 12 AM $ 0.93
+0.00%
$ 9.94 million $ 356,365
Nov 23, 11 PM $ 0.93
-0.92%
$ 9.94 million $ 356,365
Nov 23, 10 PM $ 0.939
+0.00%
$ 10.03 million $ 359,687
Nov 23, 9 PM $ 0.939
+1.13%
$ 10.03 million $ 362,188
Nov 23, 8 PM $ 0.928
+0.94%
$ 9.92 million $ 360,026
Nov 23, 7 PM $ 0.92
-0.30%
$ 9.81 million $ 349,868
Nov 23, 6 PM $ 0.922
+0.57%
$ 9.85 million $ 239,036
Nov 23, 5 PM $ 0.917
+4.00%
$ 9.8 million $ 237,457
Nov 23, 4 PM $ 0.882
-1.10%
$ 9.42 million $ 228,219
Nov 23, 3 PM $ 0.892
-0.98%
$ 9.53 million $ 227,991
Nov 23, 2 PM $ 0.9
-4.03%
$ 9.62 million $ 229,388
Nov 23, 1 PM $ 0.938
-0.98%
$ 10.02 million $ 215,187
Nov 23, 12 PM $ 0.948
+1.88%
$ 10.12 million $ 199,143
Nov 23, 11 AM $ 0.93
-0.92%
$ 9.94 million $ 184,909
Nov 23, 10 AM $ 0.939
+0.00%
$ 10.03 million $ 185,499
Nov 23, 9 AM $ 0.939
+0.87%
$ 10.03 million $ 185,623
Nov 23, 8 AM $ 0.931
-1.84%
$ 9.94 million $ 185,058
Nov 23, 7 AM $ 0.948
-2.39%
$ 10.13 million $ 216,183
Nov 23, 6 AM $ 0.971
-1.95%
$ 10.38 million $ 220,177
Nov 23, 5 AM $ 0.991
+0.00%
$ 10.58 million $ 222,695
Nov 23, 4 AM $ 0.991
+0.06%
$ 10.58 million $ 224,660
Nov 23, 3 AM $ 0.99
-0.22%
$ 10.58 million $ 230,975
Nov 23, 2 AM $ 0.992
-12.85%
$ 10.6 million $ 234,606
Nov 23, 1 AM $ 1.14
+19.80%
$ 12.82 million $ 145,377
Nov 23, 12 AM $ 0.95
+0.00%
$ 10.15 million $ 62,752
Nov 22, 11 PM $ 0.95
+0.00%
$ 10.15 million $ 62,832
Nov 22, 10 PM $ 0.95
-1.03%
$ 10.15 million $ 63,424
Nov 22, 9 PM $ 0.96
+0.16%
$ 10.26 million $ 62,490
Nov 22, 8 PM $ 0.959
+0.94%
$ 10.24 million $ 62,889
Nov 22, 7 PM $ 0.95
-0.92%
$ 10.15 million $ 62,778
Nov 22, 6 PM $ 0.959
+1.04%
$ 10.24 million $ 63,261
Nov 22, 5 PM $ 0.949
+0.95%
$ 10.14 million $ 61,830
Nov 22, 4 PM $ 0.94
-0.85%
$ 10.04 million $ 63,166
Nov 22, 3 PM $ 0.948
+0.00%
$ 10.13 million $ 67,150
Nov 22, 2 PM $ 0.948
+0.00%
$ 10.13 million $ 68,326
Nov 22, 1 PM $ 0.948
+0.96%
$ 10.13 million $ 73,498
Nov 22, 12 PM $ 0.939
-0.10%
$ 10.03 million $ 72,780
Nov 22, 11 AM $ 0.94
+0.00%
$ 10.04 million $ 74,500
Nov 22, 10 AM $ 0.94
-0.85%
$ 10.04 million $ 80,076
Nov 22, 9 AM $ 0.948
+1.79%
$ 10.13 million $ 80,756
Nov 22, 8 AM $ 0.931
+0.14%
$ 9.95 million $ 78,852
Nov 22, 7 AM $ 0.93
+1.07%
$ 9.94 million $ 50,873