Aventus Historical Data

AVT Page 85
Download
Date Close Price change Market cap Trading volume
Jan 2, 3 AM $ 0.877
+0.00%
$ 9.37 million $ 81,248
Jan 2, 2 AM $ 0.877
+0.03%
$ 9.37 million $ 81,861
Jan 2, 1 AM $ 0.876
-0.01%
$ 9.36 million $ 82,927
Jan 2, 12 AM $ 0.877
+1.00%
$ 9.37 million $ 85,589
Jan 1, 11 PM $ 0.868
+0.02%
$ 9.27 million $ 83,710
Jan 1, 10 PM $ 0.868
-0.01%
$ 9.27 million $ 83,680
Jan 1, 9 PM $ 0.868
+0.00%
$ 9.27 million $ 83,780
Jan 1, 8 PM $ 0.868
+0.00%
$ 9.27 million $ 83,943
Jan 1, 7 PM $ 0.868
+0.90%
$ 9.27 million $ 85,484
Jan 1, 6 PM $ 0.86
+0.01%
$ 9.19 million $ 109,194
Jan 1, 5 PM $ 0.86
+0.00%
$ 9.19 million $ 110,148
Jan 1, 4 PM $ 0.86
+0.95%
$ 9.19 million $ 111,141
Jan 1, 3 PM $ 0.852
+0.01%
$ 9.1 million $ 115,552
Jan 1, 2 PM $ 0.852
+0.00%
$ 9.1 million $ 119,509
Jan 1, 1 PM $ 0.852
-0.01%
$ 9.1 million $ 128,691
Jan 1, 12 PM $ 0.852
-0.97%
$ 9.1 million $ 125,029
Jan 1, 11 AM $ 0.86
-0.98%
$ 9.19 million $ 126,598
Jan 1, 10 AM $ 0.869
+1.95%
$ 9.28 million $ 127,738
Jan 1, 9 AM $ 0.852
-0.96%
$ 9.1 million $ 125,380
Jan 1, 8 AM $ 0.86
+0.02%
$ 9.19 million $ 126,712
Jan 1, 7 AM $ 0.86
-0.63%
$ 9.19 million $ 126,749
Jan 1, 6 AM $ 0.866
+5.31%
$ 9.25 million $ 128,410
Jan 1, 5 AM $ 0.822
-0.95%
$ 8.78 million $ 79,388
Jan 1, 4 AM $ 0.83
-0.03%
$ 8.87 million $ 91,800
Jan 1, 3 AM $ 0.83
+0.00%
$ 8.87 million $ 81,216
Jan 1, 2 AM $ 0.83
-0.93%
$ 8.87 million $ 82,385
Jan 1, 1 AM $ 0.838
+0.05%
$ 8.95 million $ 84,215
Jan 1, 12 AM $ 0.838
-0.04%
$ 8.95 million $ 80,256
Dec 31, 11 PM $ 0.838
+1.91%
$ 8.78 million $ 78,814
Dec 31, 10 PM $ 0.822
-1.94%
$ 8.78 million $ 81,536
Dec 31, 9 PM $ 0.838
+0.87%
$ 8.96 million $ 83,313
Dec 31, 8 PM $ 0.831
+0.47%
$ 8.88 million $ 82,496
Dec 31, 7 PM $ 0.827
+0.44%
$ 8.84 million $ 88,895
Dec 31, 6 PM $ 0.824
+0.10%
$ 8.8 million $ 65,516
Dec 31, 5 PM $ 0.823
-1.86%
$ 8.79 million $ 70,890
Dec 31, 4 PM $ 0.838
+0.81%
$ 8.96 million $ 78,863
Dec 31, 3 PM $ 0.832
-1.76%
$ 8.89 million $ 73,961
Dec 31, 2 PM $ 0.847
+2.49%
$ 9.04 million $ 88,021
Dec 31, 1 PM $ 0.826
-1.03%
$ 8.82 million $ 84,291
Dec 31, 12 PM $ 0.835
+0.22%
$ 8.92 million $ 84,110
Dec 31, 11 AM $ 0.833
-0.03%
$ 8.9 million $ 83,682
Dec 31, 10 AM $ 0.833
+0.00%
$ 8.9 million $ 84,474
Dec 31, 9 AM $ 0.833
+0.03%
$ 8.9 million $ 84,408
Dec 31, 8 AM $ 0.833
-1.71%
$ 8.9 million $ 84,348
Dec 31, 7 AM $ 0.847
-0.18%
$ 9.05 million $ 85,817
Dec 31, 6 AM $ 0.849
+1.54%
$ 9.07 million $ 70,520
Dec 31, 5 AM $ 0.836
-1.25%
$ 8.93 million $ 64,942
Dec 31, 4 AM $ 0.846
-1.08%
$ 9.04 million $ 53,670
Dec 31, 3 AM $ 0.856
-0.68%
$ 9.14 million $ 57,143
Dec 31, 2 AM $ 0.862
+1.75%
$ 9.2 million $ 117,685