Aventus Historical Data

AVT Page 78
Download
Date Close Price change Market cap Trading volume
Nov 20, 6 AM $ 1.02
-1.81%
$ 10.9 million $ 45,469
Nov 20, 5 AM $ 1.04
-1.06%
$ 11.1 million $ 43,720
Nov 20, 4 AM $ 1.05
-3.59%
$ 11.22 million $ 42,008
Nov 20, 3 AM $ 1.09
+3.85%
$ 11.64 million $ 44,676
Nov 20, 2 AM $ 1.05
+0.98%
$ 11.21 million $ 31,533
Nov 20, 1 AM $ 1.04
+2.37%
$ 11.1 million $ 30,268
Nov 20, 12 AM $ 1.01
+0.00%
$ 10.84 million $ 22,245
Nov 19, 11 PM $ 1.01
+0.00%
$ 10.84 million $ 22,245
Nov 19, 10 PM $ 1
+0.03%
$ 10.69 million $ 21,874
Nov 19, 9 PM $ 1
+0.00%
$ 10.68 million $ 21,874
Nov 19, 8 PM $ 1
+0.95%
$ 10.68 million $ 30,237
Nov 19, 7 PM $ 0.991
-0.94%
$ 10.58 million $ 29,969
Nov 19, 6 PM $ 1
+0.96%
$ 10.68 million $ 30,856
Nov 19, 5 PM $ 0.991
-0.98%
$ 10.58 million $ 41,440
Nov 19, 4 PM $ 1
-0.91%
$ 10.69 million $ 44,181
Nov 19, 3 PM $ 1.01
-0.04%
$ 10.79 million $ 45,326
Nov 19, 2 PM $ 1.01
+0.89%
$ 10.79 million $ 45,111
Nov 19, 1 PM $ 1
-0.92%
$ 10.69 million $ 44,702
Nov 19, 12 PM $ 1.01
-0.92%
$ 10.79 million $ 44,963
Nov 19, 11 AM $ 1.02
+0.01%
$ 10.89 million $ 45,197
Nov 19, 10 AM $ 1.02
+0.92%
$ 10.89 million $ 44,208
Nov 19, 9 AM $ 1.01
+0.01%
$ 10.79 million $ 45,226
Nov 19, 8 AM $ 1.01
+0.00%
$ 10.79 million $ 55,331
Nov 19, 7 AM $ 1.01
-0.93%
$ 10.79 million $ 55,148
Nov 19, 6 AM $ 1.02
+0.00%
$ 10.89 million $ 60,045
Nov 19, 5 AM $ 1.02
-1.85%
$ 10.89 million $ 55,635
Nov 19, 4 AM $ 1.04
+0.79%
$ 11.1 million $ 56,496
Nov 19, 3 AM $ 1.03
-0.92%
$ 11.01 million $ 55,400
Nov 19, 2 AM $ 1.04
+0.01%
$ 11.11 million $ 55,056
Nov 19, 1 AM $ 1.04
-0.92%
$ 11.11 million $ 66,162
Nov 19, 12 AM $ 1.05
+0.93%
$ 11.22 million $ 65,847
Nov 18, 11 PM $ 1.04
-0.92%
$ 11.11 million $ 67,163
Nov 18, 10 PM $ 1.05
+0.00%
$ 11.22 million $ 69,879
Nov 18, 9 PM $ 1.05
+0.98%
$ 11.22 million $ 73,345
Nov 18, 8 PM $ 1.04
+0.00%
$ 11.11 million $ 69,685
Nov 18, 7 PM $ 1.04
-0.02%
$ 11.11 million $ 69,858
Nov 18, 6 PM $ 1.04
-0.97%
$ 11.11 million $ 69,845
Nov 18, 5 PM $ 1.05
+3.97%
$ 11.22 million $ 59,030
Nov 18, 4 PM $ 1.01
+1.00%
$ 10.79 million $ 29,567
Nov 18, 3 PM $ 1
+0.00%
$ 10.68 million $ 39,161
Nov 18, 2 PM $ 1
-0.98%
$ 10.68 million $ 46,054
Nov 18, 1 PM $ 1.01
+0.00%
$ 10.79 million $ 57,517
Nov 18, 12 PM $ 1.01
+0.00%
$ 10.79 million $ 78,298
Nov 18, 11 AM $ 1.01
+0.01%
$ 10.79 million $ 78,686
Nov 18, 10 AM $ 1.01
+1.00%
$ 10.79 million $ 79,697
Nov 18, 9 AM $ 1
+2.03%
$ 10.68 million $ 77,708
Nov 18, 8 AM $ 0.98
+1.03%
$ 10.47 million $ 76,156
Nov 18, 7 AM $ 0.97
-2.03%
$ 10.36 million $ 75,329
Nov 18, 6 AM $ 0.99
+0.00%
$ 10.58 million $ 77,165
Nov 18, 5 AM $ 0.99
-0.99%
$ 10.58 million $ 83,469