Aventus Historical Data

AVT Page 86
Download
Date Close Price change Market cap Trading volume
Dec 31, 2 AM $ 0.862
+1.75%
$ 9.2 million $ 117,685
Dec 31, 1 AM $ 0.847
+0.00%
$ 9.05 million $ 114,705
Dec 31, 12 AM $ 0.847
-1.88%
$ 9.05 million $ 114,803
Dec 30, 11 PM $ 0.863
-0.92%
$ 9.22 million $ 116,834
Dec 30, 10 PM $ 0.871
-0.09%
$ 9.31 million $ 116,020
Dec 30, 9 PM $ 0.872
+0.09%
$ 9.31 million $ 117,292
Dec 30, 8 PM $ 0.871
-0.15%
$ 9.31 million $ 116,970
Dec 30, 7 PM $ 0.872
-0.79%
$ 9.32 million $ 109,706
Dec 30, 6 PM $ 0.879
+1.14%
$ 9.39 million $ 112,694
Dec 30, 5 PM $ 0.869
+5.31%
$ 9.29 million $ 105,684
Dec 30, 4 PM $ 0.825
-0.99%
$ 8.82 million $ 93,571
Dec 30, 3 PM $ 0.834
-1.32%
$ 8.91 million $ 93,128
Dec 30, 2 PM $ 0.845
-2.95%
$ 9.03 million $ 96,876
Dec 30, 1 PM $ 0.871
-0.03%
$ 9.3 million $ 91,892
Dec 30, 12 PM $ 0.871
-0.03%
$ 9.3 million $ 92,993
Dec 30, 11 AM $ 0.871
-0.94%
$ 9.3 million $ 93,288
Dec 30, 10 AM $ 0.879
+0.03%
$ 9.39 million $ 97,930
Dec 30, 9 AM $ 0.879
+0.82%
$ 9.39 million $ 98,369
Dec 30, 8 AM $ 0.872
+0.29%
$ 9.32 million $ 93,891
Dec 30, 7 AM $ 0.87
-0.83%
$ 9.29 million $ 94,611
Dec 30, 6 AM $ 0.877
+0.02%
$ 9.37 million $ 96,756
Dec 30, 5 AM $ 0.877
+1.96%
$ 9.37 million $ 103,246
Dec 30, 4 AM $ 0.86
-1.50%
$ 9.19 million $ 105,445
Dec 30, 3 AM $ 0.873
-0.36%
$ 9.32 million $ 156,386
Dec 30, 2 AM $ 0.876
+2.33%
$ 9.15 million $ 95,196
Dec 30, 1 AM $ 0.856
-1.59%
$ 9.15 million $ 93,804
Dec 30, 12 AM $ 0.87
+1.47%
$ 9.29 million $ 96,431
Dec 29, 11 PM $ 0.857
+0.25%
$ 9.16 million $ 96,505
Dec 29, 10 PM $ 0.855
-1.25%
$ 9.14 million $ 111,378
Dec 29, 9 PM $ 0.866
+0.01%
$ 9.25 million $ 111,208
Dec 29, 8 PM $ 0.866
-1.51%
$ 9.25 million $ 113,288
Dec 29, 7 PM $ 0.879
-0.26%
$ 9.39 million $ 114,236
Dec 29, 6 PM $ 0.882
+0.57%
$ 9.42 million $ 111,123
Dec 29, 5 PM $ 0.877
-0.04%
$ 9.37 million $ 109,626
Dec 29, 4 PM $ 0.877
+0.03%
$ 9.37 million $ 112,461
Dec 29, 3 PM $ 0.877
-0.66%
$ 9.37 million $ 112,816
Dec 29, 2 PM $ 0.883
+0.00%
$ 9.43 million $ 111,313
Dec 29, 1 PM $ 0.883
-1.62%
$ 9.43 million $ 116,033
Dec 29, 12 PM $ 0.897
+1.40%
$ 9.59 million $ 122,340
Dec 29, 11 AM $ 0.885
+0.00%
$ 9.45 million $ 120,659
Dec 29, 10 AM $ 0.887
-1.53%
$ 9.45 million $ 120,453
Dec 29, 9 AM $ 0.901
-0.89%
$ 9.63 million $ 120,902
Dec 29, 8 AM $ 0.909
+2.72%
$ 9.71 million $ 122,509
Dec 29, 7 AM $ 0.885
-0.32%
$ 9.46 million $ 102,769
Dec 29, 6 AM $ 0.888
-2.29%
$ 9.49 million $ 117,693
Dec 29, 5 AM $ 0.909
+1.48%
$ 9.71 million $ 114,011
Dec 29, 4 AM $ 0.896
+1.39%
$ 9.57 million $ 110,972
Dec 29, 3 AM $ 0.883
-0.66%
$ 9.44 million $ 53,492
Dec 29, 2 AM $ 0.889
+0.67%
$ 9.5 million $ 54,490
Dec 29, 1 AM $ 0.883
-0.05%
$ 9.43 million $ 52,953