Aventus Historical Data

AVT Page 81
Download
Date Close Price change Market cap Trading volume
Jan 10, 4 AM $ 0.932
+0.18%
$ 9.96 million $ 48,655
Jan 10, 3 AM $ 0.931
-1.16%
$ 9.94 million $ 40,402
Jan 10, 2 AM $ 0.942
+2.65%
$ 10.06 million $ 43,419
Jan 10, 1 AM $ 0.917
-0.78%
$ 9.8 million $ 42,348
Jan 10, 12 AM $ 0.925
-0.81%
$ 9.88 million $ 41,301
Jan 9, 11 PM $ 0.932
+0.37%
$ 9.96 million $ 41,933
Jan 9, 10 PM $ 0.929
+2.05%
$ 9.92 million $ 44,763
Jan 9, 9 PM $ 0.91
-0.06%
$ 9.72 million $ 44,561
Jan 9, 8 PM $ 0.911
-1.43%
$ 9.73 million $ 59,039
Jan 9, 7 PM $ 0.924
-0.04%
$ 9.87 million $ 60,996
Jan 9, 6 PM $ 0.924
+0.50%
$ 9.87 million $ 61,491
Jan 9, 5 PM $ 0.92
-1.09%
$ 9.82 million $ 62,153
Jan 9, 4 PM $ 0.93
-0.22%
$ 9.93 million $ 58,229
Jan 9, 3 PM $ 0.932
+0.83%
$ 9.95 million $ 58,984
Jan 9, 2 PM $ 0.924
-0.71%
$ 9.87 million $ 72,364
Jan 9, 1 PM $ 0.931
+0.00%
$ 9.94 million $ 74,023
Jan 9, 12 PM $ 0.931
+0.38%
$ 9.94 million $ 74,748
Jan 9, 11 AM $ 0.927
+2.34%
$ 9.91 million $ 75,684
Jan 9, 10 AM $ 0.906
-1.49%
$ 9.68 million $ 79,714
Jan 9, 9 AM $ 0.92
+0.00%
$ 9.82 million $ 81,414
Jan 9, 8 AM $ 0.92
-1.93%
$ 9.82 million $ 81,265
Jan 9, 7 AM $ 0.938
+2.27%
$ 10.02 million $ 83,962
Jan 9, 6 AM $ 0.917
-3.06%
$ 9.79 million $ 79,896
Jan 9, 5 AM $ 0.946
+3.64%
$ 10.1 million $ 77,990
Jan 9, 4 AM $ 0.912
-1.55%
$ 9.75 million $ 71,358
Jan 9, 3 AM $ 0.927
-0.10%
$ 9.9 million $ 74,662
Jan 9, 2 AM $ 0.928
-1.49%
$ 9.91 million $ 72,136
Jan 9, 1 AM $ 0.942
-0.01%
$ 10.06 million $ 72,553
Jan 9, 12 AM $ 0.942
+2.24%
$ 10.06 million $ 74,170
Jan 8, 11 PM $ 0.921
-2.32%
$ 9.84 million $ 72,771
Jan 8, 10 PM $ 0.943
-0.01%
$ 10.08 million $ 72,082
Jan 8, 9 PM $ 0.943
+1.67%
$ 10.08 million $ 71,057
Jan 8, 8 PM $ 0.928
-0.23%
$ 9.91 million $ 52,760
Jan 8, 7 PM $ 0.93
-0.56%
$ 9.93 million $ 50,794
Jan 8, 6 PM $ 0.935
-1.11%
$ 9.99 million $ 32,870
Jan 8, 5 PM $ 0.946
+1.12%
$ 10.1 million $ 31,925
Jan 8, 4 PM $ 0.935
-1.21%
$ 9.99 million $ 30,222
Jan 8, 3 PM $ 0.947
-0.81%
$ 10.11 million $ 32,132
Jan 8, 2 PM $ 0.954
+0.03%
$ 10.19 million $ 32,393
Jan 8, 1 PM $ 0.954
-0.05%
$ 10.19 million $ 30,853
Jan 8, 12 PM $ 0.954
+1.26%
$ 10.2 million $ 33,780
Jan 8, 11 AM $ 0.943
-0.81%
$ 10.07 million $ 33,441
Jan 8, 10 AM $ 0.95
-1.47%
$ 10.15 million $ 27,961
Jan 8, 9 AM $ 0.964
+0.00%
$ 10.3 million $ 27,209
Jan 8, 8 AM $ 0.964
+1.00%
$ 10.3 million $ 27,190
Jan 8, 7 AM $ 0.955
-0.44%
$ 10.2 million $ 26,822
Jan 8, 6 AM $ 0.959
-0.66%
$ 10.25 million $ 27,258
Jan 8, 5 AM $ 0.966
-0.10%
$ 10.32 million $ 34,963
Jan 8, 4 AM $ 0.966
+1.20%
$ 10.33 million $ 36,959
Jan 8, 3 AM $ 0.955
-1.20%
$ 10.2 million $ 37,261