Aventus Historical Data

AVT Page 79
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 4 AM $ 1
+2.03%
$ 10.68 million $ 85,431
Nov 18, 3 AM $ 0.98
-1.98%
$ 10.47 million $ 93,381
Nov 18, 2 AM $ 1
-2.90%
$ 10.68 million $ 95,015
Nov 18, 1 AM $ 1.03
+0.03%
$ 11 million $ 108,441
Nov 18, 12 AM $ 1.03
+0.00%
$ 11 million $ 108,722
Nov 17, 11 PM $ 1.03
+2.95%
$ 11 million $ 108,490
Nov 17, 10 PM $ 1
-1.93%
$ 10.69 million $ 75,396
Nov 17, 9 PM $ 1.02
-1.94%
$ 10.9 million $ 73,526
Nov 17, 8 PM $ 1.04
+0.08%
$ 11.11 million $ 69,246
Nov 17, 7 PM $ 1.04
+0.00%
$ 11.1 million $ 69,073
Nov 17, 6 PM $ 1.04
-1.00%
$ 11.1 million $ 68,790
Nov 17, 5 PM $ 1.05
+1.91%
$ 11.21 million $ 70,015
Nov 17, 4 PM $ 1.03
-0.94%
$ 11 million $ 58,469
Nov 17, 3 PM $ 1.04
+0.94%
$ 11.11 million $ 57,176
Nov 17, 2 PM $ 1.03
-3.74%
$ 11 million $ 47,293
Nov 17, 1 PM $ 1.07
-0.88%
$ 11.46 million $ 40,241
Nov 17, 12 PM $ 1.08
+0.00%
$ 11.56 million $ 40,626
Nov 17, 11 AM $ 1.08
+0.22%
$ 11.56 million $ 40,503
Nov 17, 10 AM $ 1.08
+0.02%
$ 11.54 million $ 39,980
Nov 17, 9 AM $ 1.08
+0.00%
$ 11.54 million $ 39,966
Nov 17, 8 AM $ 1.08
+0.00%
$ 11.54 million $ 39,871
Nov 17, 7 AM $ 1.08
+0.01%
$ 11.54 million $ 39,871
Nov 17, 6 AM $ 1.08
-0.11%
$ 11.53 million $ 39,459
Nov 17, 5 AM $ 1.08
-2.70%
$ 11.55 million $ 39,647
Nov 17, 4 AM $ 1.11
+0.00%
$ 11.87 million $ 40,791
Nov 17, 3 AM $ 1.11
+0.00%
$ 11.87 million $ 41,254
Nov 17, 2 AM $ 1.11
-1.72%
$ 11.87 million $ 41,245
Nov 17, 1 AM $ 1.13
+0.00%
$ 12.08 million $ 23,663
Nov 17, 12 AM $ 1.13
+0.98%
$ 12.06 million $ 23,540
Nov 16, 11 PM $ 1.12
-2.62%
$ 11.96 million $ 32,209
Nov 16, 10 PM $ 1.15
+0.00%
$ 12.28 million $ 17,857
Nov 16, 9 PM $ 1.15
+0.00%
$ 12.28 million $ 17,843
Nov 16, 8 PM $ 1.15
+0.00%
$ 12.28 million $ 17,843
Nov 16, 7 PM $ 1.15
+0.00%
$ 12.28 million $ 18,305
Nov 16, 6 PM $ 1.15
+1.67%
$ 12.28 million $ 18,305
Nov 16, 5 PM $ 1.13
-1.65%
$ 12.08 million $ 17,692
Nov 16, 4 PM $ 1.15
-0.03%
$ 12.28 million $ 17,984
Nov 16, 3 PM $ 1.15
-0.87%
$ 12.28 million $ 17,077
Nov 16, 2 PM $ 1.16
+0.00%
$ 12.39 million $ 15,645
Nov 16, 1 PM $ 1.16
+0.00%
$ 12.39 million $ 16,862
Nov 16, 12 PM $ 1.16
+0.00%
$ 12.39 million $ 17,328
Nov 16, 11 AM $ 1.16
-0.84%
$ 12.39 million $ 17,375
Nov 16, 10 AM $ 1.17
+0.00%
$ 12.5 million $ 17,726
Nov 16, 9 AM $ 1.17
+0.00%
$ 12.5 million $ 17,728
Nov 16, 8 AM $ 1.17
+0.00%
$ 12.5 million $ 17,728
Nov 16, 7 AM $ 1.17
+0.84%
$ 12.5 million $ 17,728
Nov 16, 6 AM $ 1.16
+0.00%
$ 12.39 million $ 17,647
Nov 16, 5 AM $ 1.16
-0.84%
$ 12.39 million $ 17,461