Aventus Historical Data

AVT Page 81
Download
Date Close Price change Market cap Trading volume
Nov 14, 4 AM $ 1.2
-0.08%
$ 12.79 million $ 25,074
Nov 14, 3 AM $ 1.2
-0.01%
$ 12.8 million $ 25,064
Nov 14, 2 AM $ 1.2
+2.27%
$ 12.8 million $ 33,425
Nov 14, 1 AM $ 1.17
-0.02%
$ 12.52 million $ 31,140
Nov 14, 12 AM $ 1.17
-2.21%
$ 12.52 million $ 28,319
Nov 13, 11 PM $ 1.2
+1.52%
$ 12.8 million $ 51,880
Nov 13, 10 PM $ 1.18
-0.90%
$ 12.61 million $ 51,233
Nov 13, 9 PM $ 1.19
+0.00%
$ 12.73 million $ 48,927
Nov 13, 8 PM $ 1.19
-1.50%
$ 12.73 million $ 50,556
Nov 13, 7 PM $ 1.21
+0.76%
$ 12.92 million $ 51,454
Nov 13, 6 PM $ 1.2
-1.67%
$ 12.82 million $ 51,946
Nov 13, 5 PM $ 1.22
-0.82%
$ 13.04 million $ 43,771
Nov 13, 4 PM $ 1.23
-0.74%
$ 13.15 million $ 43,733
Nov 13, 3 PM $ 1.24
-0.15%
$ 13.25 million $ 43,682
Nov 13, 2 PM $ 1.24
+0.01%
$ 13.26 million $ 43,365
Nov 13, 1 PM $ 1.24
-2.20%
$ 13.26 million $ 47,523
Nov 13, 12 PM $ 1.27
+0.00%
$ 13.56 million $ 48,224
Nov 13, 11 AM $ 1.27
+0.00%
$ 13.56 million $ 51,089
Nov 13, 10 AM $ 1.27
+0.74%
$ 13.56 million $ 55,605
Nov 13, 9 AM $ 1.26
-1.46%
$ 13.46 million $ 51,981
Nov 13, 8 AM $ 1.28
+2.27%
$ 13.66 million $ 50,508
Nov 13, 7 AM $ 1.25
-0.75%
$ 13.36 million $ 43,919
Nov 13, 6 AM $ 1.26
+0.00%
$ 13.46 million $ 47,080
Nov 13, 5 AM $ 1.26
-0.74%
$ 13.46 million $ 43,986
Nov 13, 4 AM $ 1.27
+1.45%
$ 13.56 million $ 43,581
Nov 13, 3 AM $ 1.25
+0.11%
$ 13.37 million $ 42,380
Nov 13, 2 AM $ 1.25
+0.48%
$ 13.35 million $ 1,908
Nov 13, 1 AM $ 1.24
+0.00%
$ 13.29 million $ 1,900
Nov 13, 12 AM $ 1.24
+4.93%
$ 13.29 million $ 2,010
Nov 12, 11 PM $ 1.19
-0.95%
$ 12.66 million $ 867
Nov 12, 10 PM $ 1.2
+0.00%
$ 12.78 million $ 1,716
Nov 12, 9 PM $ 1.2
+0.00%
$ 12.78 million $ 72,337
Nov 12, 8 PM $ 1.2
+0.00%
$ 12.78 million $ 72,337
Nov 12, 7 PM $ 1.2
+0.00%
$ 12.78 million $ 72,337
Nov 12, 6 PM $ 1.2
-0.26%
$ 12.78 million $ 72,822
Nov 12, 5 PM $ 1.2
+0.00%
$ 12.82 million $ 72,822
Nov 12, 4 PM $ 1.2
+0.00%
$ 12.82 million $ 72,822
Nov 12, 3 PM $ 1.2
+0.79%
$ 12.82 million $ 73,722
Nov 12, 2 PM $ 1.19
-1.56%
$ 12.72 million $ 76,161
Nov 12, 1 PM $ 1.21
+0.01%
$ 12.92 million $ 89,090
Nov 12, 12 PM $ 1.21
+0.78%
$ 12.92 million $ 79,255
Nov 12, 11 AM $ 1.2
-0.86%
$ 12.82 million $ 88,247
Nov 12, 10 AM $ 1.21
+0.78%
$ 12.93 million $ 74,065
Nov 12, 9 AM $ 1.2
-0.01%
$ 12.83 million $ 74,461
Nov 12, 8 AM $ 1.2
+0.00%
$ 12.83 million $ 76,622
Nov 12, 7 AM $ 1.2
-0.77%
$ 12.83 million $ 78,599
Nov 12, 6 AM $ 1.21
+0.77%
$ 12.93 million $ 80,757
Nov 12, 5 AM $ 1.2
-1.52%
$ 12.83 million $ 79,317
Nov 12, 4 AM $ 1.22
+0.00%
$ 13.03 million $ 185,504
Nov 12, 3 AM $ 1.22
+0.00%
$ 13.03 million $ 190,028