Aventus Historical Data

AVT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 16, 5 AM $ 1.16
-0.84%
$ 12.39 million $ 17,461
Nov 16, 4 AM $ 1.17
+2.57%
$ 12.5 million $ 16,717
Nov 16, 3 AM $ 1.17
+0.84%
$ 12.5 million $ 15,677
Nov 16, 2 AM $ 1.16
+0.00%
$ 12.39 million $ 15,817
Nov 16, 1 AM $ 1.16
+0.00%
$ 12.39 million $ 15,831
Nov 16, 12 AM $ 1.16
-0.87%
$ 12.39 million $ 15,884
Nov 15, 11 PM $ 1.17
-1.64%
$ 12.71 million $ 4,489
Nov 15, 10 PM $ 1.19
+0.00%
$ 12.71 million $ 5,189
Nov 15, 9 PM $ 1.19
+0.03%
$ 12.71 million $ 5,421
Nov 15, 8 PM $ 1.19
+0.00%
$ 12.7 million $ 5,971
Nov 15, 7 PM $ 1.19
-0.02%
$ 12.7 million $ 5,620
Nov 15, 6 PM $ 1.19
+0.00%
$ 12.71 million $ 7,256
Nov 15, 5 PM $ 1.19
+0.80%
$ 12.71 million $ 7,504
Nov 15, 4 PM $ 1.18
-0.78%
$ 12.61 million $ 10,668
Nov 15, 3 PM $ 1.19
+0.00%
$ 12.7 million $ 10,715
Nov 15, 2 PM $ 1.19
+0.78%
$ 12.7 million $ 11,575
Nov 15, 1 PM $ 1.18
+0.00%
$ 12.61 million $ 10,395
Nov 15, 12 PM $ 1.18
+0.00%
$ 12.61 million $ 9,859
Nov 15, 11 AM $ 1.18
+0.00%
$ 12.61 million $ 11,611
Nov 15, 10 AM $ 1.18
+0.00%
$ 12.61 million $ 15,726
Nov 15, 9 AM $ 1.18
+0.00%
$ 12.61 million $ 16,337
Nov 15, 8 AM $ 1.18
+0.00%
$ 12.61 million $ 17,688
Nov 15, 7 AM $ 1.18
+0.78%
$ 12.61 million $ 17,742
Nov 15, 6 AM $ 1.17
+0.00%
$ 12.51 million $ 22,392
Nov 15, 5 AM $ 1.17
-0.77%
$ 12.51 million $ 28,432
Nov 15, 4 AM $ 1.18
+0.03%
$ 12.61 million $ 39,102
Nov 15, 3 AM $ 1.18
+0.00%
$ 12.6 million $ 41,311
Nov 15, 2 AM $ 1.18
+0.00%
$ 12.6 million $ 41,311
Nov 15, 1 AM $ 1.18
+0.00%
$ 12.6 million $ 41,311
Nov 15, 12 AM $ 1.18
-0.80%
$ 12.6 million $ 41,311
Nov 14, 11 PM $ 1.19
-0.11%
$ 12.7 million $ 41,311
Nov 14, 10 PM $ 1.19
+0.77%
$ 12.72 million $ 41,114
Nov 14, 9 PM $ 1.18
-0.73%
$ 12.62 million $ 44,931
Nov 14, 8 PM $ 1.19
+0.00%
$ 12.71 million $ 44,737
Nov 14, 7 PM $ 1.19
+0.00%
$ 12.71 million $ 44,619
Nov 14, 6 PM $ 1.19
-0.08%
$ 12.71 million $ 43,109
Nov 14, 5 PM $ 1.19
+0.98%
$ 12.72 million $ 42,940
Nov 14, 4 PM $ 1.18
+0.00%
$ 12.6 million $ 42,961
Nov 14, 3 PM $ 1.18
+0.02%
$ 12.6 million $ 43,425
Nov 14, 2 PM $ 1.18
-0.07%
$ 12.6 million $ 32,882
Nov 14, 1 PM $ 1.18
+0.76%
$ 12.61 million $ 32,987
Nov 14, 12 PM $ 1.17
+0.00%
$ 12.51 million $ 39,450
Nov 14, 11 AM $ 1.17
-0.05%
$ 12.51 million $ 39,450
Nov 14, 10 AM $ 1.17
-0.75%
$ 12.52 million $ 39,349
Nov 14, 9 AM $ 1.18
-0.01%
$ 12.61 million $ 39,435
Nov 14, 8 AM $ 1.18
-0.80%
$ 12.61 million $ 40,647
Nov 14, 7 AM $ 1.19
+2.56%
$ 12.71 million $ 35,184
Nov 14, 6 AM $ 1.16
-2.43%
$ 12.4 million $ 30,299
Nov 14, 5 AM $ 1.19
-0.67%
$ 12.71 million $ 24,837
Nov 14, 4 AM $ 1.2
-0.08%
$ 12.79 million $ 25,074