Aventus Historical Data

AVT Page 85
Download
Date Close Price change Market cap Trading volume
Nov 6, 12 AM $ 1.23
+0.00%
$ 13.14 million $ 47,507
Nov 5, 11 PM $ 1.23
+0.00%
$ 13.14 million $ 63,823
Nov 5, 10 PM $ 1.23
+0.00%
$ 13.14 million $ 70,984
Nov 5, 9 PM $ 1.23
+1.51%
$ 13.14 million $ 85,040
Nov 5, 8 PM $ 1.21
-0.60%
$ 12.95 million $ 83,430
Nov 5, 7 PM $ 1.22
+2.31%
$ 13.03 million $ 85,049
Nov 5, 6 PM $ 1.19
-1.43%
$ 12.73 million $ 80,215
Nov 5, 5 PM $ 1.21
+0.00%
$ 12.92 million $ 87,133
Nov 5, 4 PM $ 1.21
+0.65%
$ 12.92 million $ 88,005
Nov 5, 3 PM $ 1.2
+0.00%
$ 12.83 million $ 89,459
Nov 5, 2 PM $ 1.2
-1.55%
$ 12.83 million $ 89,463
Nov 5, 1 PM $ 1.22
+0.18%
$ 13.03 million $ 90,653
Nov 5, 12 PM $ 1.22
+0.72%
$ 13.01 million $ 96,370
Nov 5, 11 AM $ 1.21
+0.00%
$ 12.92 million $ 100,302
Nov 5, 10 AM $ 1.21
+2.36%
$ 12.92 million $ 111,910
Nov 5, 9 AM $ 1.18
-1.59%
$ 12.62 million $ 111,203
Nov 5, 8 AM $ 1.2
+0.63%
$ 12.82 million $ 114,825
Nov 5, 7 AM $ 1.19
-0.57%
$ 12.74 million $ 114,253
Nov 5, 6 AM $ 1.2
-0.74%
$ 12.82 million $ 115,937
Nov 5, 5 AM $ 1.21
+0.00%
$ 12.91 million $ 117,009
Nov 5, 4 AM $ 1.21
-0.06%
$ 12.91 million $ 115,275
Nov 5, 3 AM $ 1.21
+0.00%
$ 12.92 million $ 115,376
Nov 5, 2 AM $ 1.21
+2.33%
$ 12.92 million $ 115,352
Nov 5, 1 AM $ 1.19
-3.13%
$ 12.72 million $ 92,120
Nov 5, 12 AM $ 1.23
-1.51%
$ 13.13 million $ 92,914
Nov 4, 11 PM $ 1.25
+2.37%
$ 13.33 million $ 75,193
Nov 4, 10 PM $ 1.22
+7.63%
$ 13.02 million $ 64,496
Nov 4, 9 PM $ 1.13
-2.32%
$ 12.1 million $ 52,646
Nov 4, 8 PM $ 1.16
-0.18%
$ 12.38 million $ 52,487
Nov 4, 7 PM $ 1.16
-0.78%
$ 12.41 million $ 51,401
Nov 4, 6 PM $ 1.17
-0.83%
$ 12.5 million $ 53,037
Nov 4, 5 PM $ 1.18
-1.70%
$ 12.61 million $ 53,820
Nov 4, 4 PM $ 1.2
+0.74%
$ 12.83 million $ 55,950
Nov 4, 3 PM $ 1.19
-0.75%
$ 12.73 million $ 59,487
Nov 4, 2 PM $ 1.2
+0.09%
$ 12.83 million $ 59,263
Nov 4, 1 PM $ 1.2
+2.36%
$ 12.82 million $ 59,367
Nov 4, 12 PM $ 1.17
-1.42%
$ 12.52 million $ 52,342
Nov 4, 11 AM $ 1.19
-0.90%
$ 12.7 million $ 48,468
Nov 4, 10 AM $ 1.2
-0.06%
$ 12.82 million $ 37,757
Nov 4, 9 AM $ 1.2
-0.99%
$ 12.82 million $ 38,811
Nov 4, 8 AM $ 1.21
-0.73%
$ 12.95 million $ 32,918
Nov 4, 7 AM $ 1.22
-0.73%
$ 13.05 million $ 33,157
Nov 4, 6 AM $ 1.23
+0.74%
$ 13.14 million $ 33,170
Nov 4, 5 AM $ 1.22
-0.01%
$ 13.05 million $ 37,951
Nov 4, 4 AM $ 1.22
-0.68%
$ 13.05 million $ 39,819
Nov 4, 3 AM $ 1.23
-0.01%
$ 13.14 million $ 39,109
Nov 4, 2 AM $ 1.23
+0.00%
$ 13.14 million $ 45,705
Nov 4, 1 AM $ 1.23
+0.73%
$ 13.14 million $ 45,805
Nov 4, 12 AM $ 1.22
+0.00%
$ 13.04 million $ 35,519
Nov 3, 11 PM $ 1.22
-1.43%
$ 13.04 million $ 35,424