Aventus Historical Data

AVT Page 87
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 12 AM $ 0.884
+1.76%
$ 9.44 million $ 51,666
Dec 28, 11 PM $ 0.868
+3.66%
$ 9.28 million $ 50,518
Dec 28, 10 PM $ 0.838
-1.16%
$ 8.95 million $ 34,563
Dec 28, 9 PM $ 0.847
+0.59%
$ 9.05 million $ 33,818
Dec 28, 8 PM $ 0.843
-0.53%
$ 9 million $ 32,376
Dec 28, 7 PM $ 0.847
-0.16%
$ 9.05 million $ 34,034
Dec 28, 6 PM $ 0.849
+0.54%
$ 9.07 million $ 33,936
Dec 28, 5 PM $ 0.844
-0.33%
$ 9.02 million $ 33,763
Dec 28, 4 PM $ 0.847
-0.85%
$ 9.05 million $ 31,367
Dec 28, 3 PM $ 0.855
-0.05%
$ 9.13 million $ 33,137
Dec 28, 2 PM $ 0.855
-0.80%
$ 9.13 million $ 57,309
Dec 28, 1 PM $ 0.862
-0.06%
$ 9.21 million $ 52,149
Dec 28, 12 PM $ 0.862
+0.26%
$ 9.21 million $ 49,532
Dec 28, 11 AM $ 0.86
-0.20%
$ 9.19 million $ 54,573
Dec 28, 10 AM $ 0.862
+0.00%
$ 9.21 million $ 54,662
Dec 28, 9 AM $ 0.862
-0.06%
$ 9.21 million $ 54,750
Dec 28, 8 AM $ 0.862
-1.38%
$ 9.21 million $ 54,751
Dec 28, 7 AM $ 0.874
+0.63%
$ 9.34 million $ 54,923
Dec 28, 6 AM $ 0.869
-0.72%
$ 9.28 million $ 54,611
Dec 28, 5 AM $ 0.875
+0.00%
$ 9.35 million $ 65,760
Dec 28, 4 AM $ 0.875
+1.36%
$ 9.35 million $ 66,105
Dec 28, 3 AM $ 0.863
-0.69%
$ 9.22 million $ 64,490
Dec 28, 2 AM $ 0.869
+0.70%
$ 9.29 million $ 65,084
Dec 28, 1 AM $ 0.863
+0.00%
$ 9.22 million $ 64,694
Dec 28, 12 AM $ 0.863
-0.73%
$ 9.22 million $ 64,606
Dec 27, 11 PM $ 0.87
+1.56%
$ 9.29 million $ 64,149
Dec 27, 10 PM $ 0.856
+0.00%
$ 9.15 million $ 64,614
Dec 27, 9 PM $ 0.856
+0.69%
$ 9.15 million $ 64,710
Dec 27, 8 PM $ 0.851
-0.76%
$ 9.09 million $ 64,426
Dec 27, 7 PM $ 0.857
+0.05%
$ 9.16 million $ 63,353
Dec 27, 6 PM $ 0.857
-0.05%
$ 9.15 million $ 63,402
Dec 27, 5 PM $ 0.857
-1.28%
$ 9.16 million $ 63,519
Dec 27, 4 PM $ 0.868
+2.56%
$ 9.27 million $ 65,915
Dec 27, 3 PM $ 0.846
+2.37%
$ 9.04 million $ 62,734
Dec 27, 2 PM $ 0.826
-1.09%
$ 8.83 million $ 45,146
Dec 27, 1 PM $ 0.836
+0.04%
$ 8.93 million $ 45,877
Dec 27, 12 PM $ 0.835
+0.40%
$ 8.92 million $ 44,758
Dec 27, 11 AM $ 0.831
+0.00%
$ 8.88 million $ 39,159
Dec 27, 10 AM $ 0.831
-1.16%
$ 8.88 million $ 39,340
Dec 27, 9 AM $ 0.841
+0.47%
$ 8.98 million $ 35,072
Dec 27, 8 AM $ 0.837
+0.08%
$ 8.94 million $ 36,216
Dec 27, 7 AM $ 0.836
+0.56%
$ 8.93 million $ 36,622
Dec 27, 6 AM $ 0.832
-0.88%
$ 8.89 million $ 37,077
Dec 27, 5 AM $ 0.839
-0.69%
$ 8.96 million $ 27,625
Dec 27, 4 AM $ 0.845
+0.01%
$ 9.03 million $ 29,096
Dec 27, 3 AM $ 0.845
-0.39%
$ 9.03 million $ 30,381
Dec 27, 2 AM $ 0.848
+0.01%
$ 9.06 million $ 30,481
Dec 27, 1 AM $ 0.848
-0.01%
$ 9.06 million $ 31,835