Aventus Historical Data

AVT Page 78
Download
Date Close Price change Market cap Trading volume
Jan 16, 6 AM $ 0.88
+1.44%
$ 9.4 million $ 48,026
Jan 16, 5 AM $ 0.868
-1.64%
$ 9.28 million $ 49,313
Jan 16, 4 AM $ 0.882
+0.00%
$ 9.42 million $ 49,643
Jan 16, 3 AM $ 0.882
+0.06%
$ 9.42 million $ 49,234
Jan 16, 2 AM $ 0.882
+1.37%
$ 9.42 million $ 48,489
Jan 16, 1 AM $ 0.87
-1.41%
$ 9.29 million $ 47,642
Jan 16, 12 AM $ 0.882
+0.00%
$ 9.42 million $ 48,267
Jan 15, 11 PM $ 0.882
+1.69%
$ 9.42 million $ 48,328
Jan 15, 10 PM $ 0.867
-1.42%
$ 9.27 million $ 56,656
Jan 15, 9 PM $ 0.88
+0.00%
$ 9.4 million $ 57,517
Jan 15, 8 PM $ 0.88
+0.00%
$ 9.4 million $ 37,037
Jan 15, 7 PM $ 0.88
-0.12%
$ 9.4 million $ 40,564
Jan 15, 6 PM $ 0.881
-1.70%
$ 9.41 million $ 42,010
Jan 15, 5 PM $ 0.896
+0.43%
$ 9.58 million $ 40,685
Jan 15, 4 PM $ 0.893
-0.46%
$ 9.54 million $ 38,473
Jan 15, 3 PM $ 0.897
+0.41%
$ 9.58 million $ 38,573
Jan 15, 2 PM $ 0.893
-0.15%
$ 9.54 million $ 53,905
Jan 15, 1 PM $ 0.894
+0.00%
$ 9.55 million $ 53,920
Jan 15, 12 PM $ 0.894
+0.04%
$ 9.55 million $ 53,794
Jan 15, 11 AM $ 0.894
+0.94%
$ 9.55 million $ 54,059
Jan 15, 10 AM $ 0.886
-0.03%
$ 9.46 million $ 85,809
Jan 15, 9 AM $ 0.886
-1.57%
$ 9.46 million $ 82,731
Jan 15, 8 AM $ 0.9
-0.01%
$ 9.62 million $ 83,854
Jan 15, 7 AM $ 0.9
+1.55%
$ 9.62 million $ 78,873
Jan 15, 6 AM $ 0.886
-0.75%
$ 9.47 million $ 77,777
Jan 15, 5 AM $ 0.893
-0.74%
$ 9.54 million $ 81,900
Jan 15, 4 AM $ 0.9
+0.77%
$ 9.61 million $ 87,713
Jan 15, 3 AM $ 0.893
+0.04%
$ 9.54 million $ 82,719
Jan 15, 2 AM $ 0.893
-1.61%
$ 9.54 million $ 94,470
Jan 15, 1 AM $ 0.907
+1.64%
$ 9.69 million $ 90,620
Jan 15, 12 AM $ 0.893
+0.00%
$ 9.54 million $ 94,678
Jan 14, 11 PM $ 0.893
-1.58%
$ 9.54 million $ 95,113
Jan 14, 10 PM $ 0.907
-0.03%
$ 9.69 million $ 92,244
Jan 14, 9 PM $ 0.907
+1.66%
$ 9.69 million $ 93,999
Jan 14, 8 PM $ 0.892
-1.03%
$ 9.53 million $ 92,508
Jan 14, 7 PM $ 0.901
+0.10%
$ 9.62 million $ 89,607
Jan 14, 6 PM $ 0.9
-0.90%
$ 9.61 million $ 81,322
Jan 14, 5 PM $ 0.908
+0.88%
$ 9.7 million $ 83,060
Jan 14, 4 PM $ 0.9
-0.81%
$ 9.61 million $ 75,779
Jan 14, 3 PM $ 0.907
+1.70%
$ 9.69 million $ 78,427
Jan 14, 2 PM $ 0.892
-1.94%
$ 9.53 million $ 73,224
Jan 14, 1 PM $ 0.91
+0.85%
$ 9.72 million $ 75,758
Jan 14, 12 PM $ 0.902
-0.04%
$ 9.64 million $ 75,048
Jan 14, 11 AM $ 0.902
-3.00%
$ 9.64 million $ 74,708
Jan 14, 10 AM $ 0.931
+0.02%
$ 9.95 million $ 45,379
Jan 14, 9 AM $ 0.931
-0.07%
$ 9.94 million $ 47,338
Jan 14, 8 AM $ 0.931
-0.01%
$ 9.95 million $ 47,368
Jan 14, 7 AM $ 0.932
-0.01%
$ 9.95 million $ 47,261
Jan 14, 6 AM $ 0.932
+1.76%
$ 9.95 million $ 47,985
Jan 14, 5 AM $ 0.916
-0.03%
$ 9.78 million $ 44,726