Aventus Historical Data

AVT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 12, 3 AM $ 1.22
+0.00%
$ 13.03 million $ 190,028
Nov 12, 2 AM $ 1.22
+0.76%
$ 13.03 million $ 213,267
Nov 12, 1 AM $ 1.21
+0.00%
$ 12.93 million $ 212,704
Nov 12, 12 AM $ 1.21
+0.93%
$ 12.93 million $ 192,288
Nov 11, 11 PM $ 1.2
+3.23%
$ 12.81 million $ 187,636
Nov 11, 10 PM $ 1.16
-6.34%
$ 12.42 million $ 179,233
Nov 11, 9 PM $ 1.24
-1.46%
$ 13.25 million $ 160,496
Nov 11, 8 PM $ 1.26
+0.00%
$ 13.45 million $ 162,763
Nov 11, 7 PM $ 1.26
-0.84%
$ 13.45 million $ 163,395
Nov 11, 6 PM $ 1.27
+0.00%
$ 13.56 million $ 147,941
Nov 11, 5 PM $ 1.27
+0.00%
$ 13.56 million $ 147,941
Nov 11, 4 PM $ 1.27
-1.63%
$ 13.56 million $ 148,149
Nov 11, 3 PM $ 1.29
-0.79%
$ 13.78 million $ 137,986
Nov 11, 2 PM $ 1.3
-0.69%
$ 13.89 million $ 137,926
Nov 11, 1 PM $ 1.31
+0.65%
$ 13.99 million $ 136,200
Nov 11, 12 PM $ 1.3
-1.37%
$ 13.9 million $ 134,864
Nov 11, 11 AM $ 1.32
+0.04%
$ 14.09 million $ 137,045
Nov 11, 10 AM $ 1.32
+1.31%
$ 14.09 million $ 148,796
Nov 11, 9 AM $ 1.3
-1.34%
$ 13.91 million $ 146,174
Nov 11, 8 AM $ 1.32
+1.40%
$ 14.09 million $ 145,506
Nov 11, 7 AM $ 1.3
-2.05%
$ 13.9 million $ 143,177
Nov 11, 6 AM $ 1.33
+1.34%
$ 14.19 million $ 144,242
Nov 11, 5 AM $ 1.31
+2.50%
$ 13.91 million $ 141,283
Nov 11, 4 AM $ 1.28
+2.95%
$ 13.66 million $ 29,518
Nov 11, 3 AM $ 1.24
-1.41%
$ 13.27 million $ 26,307
Nov 11, 2 AM $ 1.26
+0.04%
$ 13.46 million $ 26,228
Nov 11, 1 AM $ 1.26
+0.00%
$ 13.46 million $ 24,504
Nov 11, 12 AM $ 1.26
-0.11%
$ 13.46 million $ 23,736
Nov 10, 11 PM $ 1.26
-0.69%
$ 13.47 million $ 23,813
Nov 10, 10 PM $ 1.27
+0.70%
$ 13.57 million $ 23,980
Nov 10, 9 PM $ 1.26
+0.70%
$ 13.47 million $ 23,810
Nov 10, 8 PM $ 1.25
-0.01%
$ 13.38 million $ 23,574
Nov 10, 7 PM $ 1.25
-1.36%
$ 13.38 million $ 23,556
Nov 10, 6 PM $ 1.27
+0.00%
$ 13.56 million $ 11,976
Nov 10, 5 PM $ 1.27
-0.25%
$ 13.56 million $ 13,921
Nov 10, 4 PM $ 1.27
+1.58%
$ 13.6 million $ 13,362
Nov 10, 3 PM $ 1.25
-1.87%
$ 13.38 million $ 12,866
Nov 10, 2 PM $ 1.28
-0.16%
$ 13.64 million $ 17,547
Nov 10, 1 PM $ 1.28
+0.00%
$ 13.66 million $ 20,721
Nov 10, 12 PM $ 1.28
+0.73%
$ 13.66 million $ 20,721
Nov 10, 11 AM $ 1.27
+2.26%
$ 13.56 million $ 23,976
Nov 10, 10 AM $ 1.24
-0.68%
$ 13.26 million $ 40,380
Nov 10, 9 AM $ 1.25
-0.75%
$ 13.35 million $ 40,454
Nov 10, 8 AM $ 1.26
+0.62%
$ 13.45 million $ 40,326
Nov 10, 7 AM $ 1.25
+0.00%
$ 13.37 million $ 39,602
Nov 10, 6 AM $ 1.25
+0.00%
$ 13.37 million $ 39,602
Nov 10, 5 AM $ 1.25
-0.68%
$ 13.37 million $ 40,480
Nov 10, 4 AM $ 1.26
+1.45%
$ 13.46 million $ 41,422
Nov 10, 3 AM $ 1.24
-1.36%
$ 13.27 million $ 59,843
Nov 10, 2 AM $ 1.26
+0.00%
$ 13.45 million $ 60,446