Aventus Historical Data

AVT Page 77
Download
Date Close Price change Market cap Trading volume
Nov 22, 7 AM $ 0.93
+1.07%
$ 9.94 million $ 50,873
Nov 22, 6 AM $ 0.92
+0.00%
$ 9.83 million $ 47,889
Nov 22, 5 AM $ 0.92
-1.10%
$ 9.83 million $ 49,922
Nov 22, 4 AM $ 0.93
-1.14%
$ 9.94 million $ 51,909
Nov 22, 3 AM $ 0.941
+1.15%
$ 10.05 million $ 45,753
Nov 22, 2 AM $ 0.93
+0.00%
$ 9.94 million $ 36,284
Nov 22, 1 AM $ 0.93
+0.00%
$ 9.94 million $ 39,516
Nov 22, 12 AM $ 0.93
+1.03%
$ 9.94 million $ 38,492
Nov 21, 11 PM $ 0.921
-0.90%
$ 9.84 million $ 39,984
Nov 21, 10 PM $ 0.929
+0.99%
$ 9.93 million $ 42,931
Nov 21, 9 PM $ 0.92
+0.95%
$ 9.83 million $ 42,260
Nov 21, 8 PM $ 0.912
-1.96%
$ 9.74 million $ 42,974
Nov 21, 7 PM $ 0.93
-0.97%
$ 9.94 million $ 42,757
Nov 21, 6 PM $ 0.939
+1.94%
$ 10.03 million $ 47,482
Nov 21, 5 PM $ 0.921
+0.00%
$ 9.84 million $ 42,727
Nov 21, 4 PM $ 0.921
-1.01%
$ 9.84 million $ 46,698
Nov 21, 3 PM $ 0.931
-1.97%
$ 9.94 million $ 41,313
Nov 21, 2 PM $ 0.949
-0.30%
$ 10.14 million $ 41,060
Nov 21, 1 PM $ 0.952
-1.80%
$ 10.17 million $ 33,365
Nov 21, 12 PM $ 0.97
+1.96%
$ 10.36 million $ 33,947
Nov 21, 11 AM $ 0.951
-1.03%
$ 10.16 million $ 32,097
Nov 21, 10 AM $ 0.961
-0.91%
$ 10.27 million $ 28,832
Nov 21, 9 AM $ 0.97
+0.92%
$ 10.36 million $ 30,286
Nov 21, 8 AM $ 0.961
-1.07%
$ 10.26 million $ 31,888
Nov 21, 7 AM $ 0.971
-0.94%
$ 10.38 million $ 31,303
Nov 21, 6 AM $ 0.98
-0.93%
$ 10.47 million $ 43,802
Nov 21, 5 AM $ 0.989
+0.75%
$ 10.5 million $ 43,846
Nov 21, 4 AM $ 0.982
-1.73%
$ 10.49 million $ 44,303
Nov 21, 3 AM $ 0.999
+1.77%
$ 10.68 million $ 51,459
Nov 21, 2 AM $ 0.982
-0.68%
$ 10.49 million $ 61,334
Nov 21, 1 AM $ 0.989
-0.86%
$ 10.56 million $ 61,712
Nov 21, 12 AM $ 0.997
+0.74%
$ 10.66 million $ 63,712
Nov 20, 11 PM $ 0.99
-0.99%
$ 10.58 million $ 56,505
Nov 20, 10 PM $ 1
+2.03%
$ 10.68 million $ 56,129
Nov 20, 9 PM $ 0.98
+0.00%
$ 10.47 million $ 54,874
Nov 20, 8 PM $ 0.98
-0.86%
$ 10.47 million $ 52,797
Nov 20, 7 PM $ 0.989
+1.83%
$ 10.56 million $ 53,153
Nov 20, 6 PM $ 0.971
-1.94%
$ 10.37 million $ 53,952
Nov 20, 5 PM $ 0.99
-0.18%
$ 10.58 million $ 53,155
Nov 20, 4 PM $ 0.992
-0.88%
$ 10.6 million $ 54,890
Nov 20, 3 PM $ 1
-1.73%
$ 10.69 million $ 55,448
Nov 20, 2 PM $ 1.02
+0.00%
$ 10.88 million $ 59,761
Nov 20, 1 PM $ 1.02
+0.00%
$ 10.88 million $ 59,892
Nov 20, 12 PM $ 1.02
+0.00%
$ 10.88 million $ 60,047
Nov 20, 11 AM $ 1.02
+0.00%
$ 10.88 million $ 61,927
Nov 20, 10 AM $ 1.02
+0.88%
$ 10.88 million $ 61,918
Nov 20, 9 AM $ 1.01
+0.00%
$ 10.78 million $ 61,353
Nov 20, 8 AM $ 1.01
-0.12%
$ 10.78 million $ 58,721
Nov 20, 7 AM $ 1.01
-0.98%
$ 10.8 million $ 58,766
Nov 20, 6 AM $ 1.02
-1.81%
$ 10.9 million $ 45,469