Aventus Historical Data

AVT Page 87
Download
Date Close Price change Market cap Trading volume
Nov 1, 10 PM $ 1.25
+0.82%
$ 13.37 million $ 133,142
Nov 1, 9 PM $ 1.24
-1.39%
$ 13.26 million $ 133,107
Nov 1, 8 PM $ 1.26
+0.70%
$ 13.45 million $ 135,746
Nov 1, 7 PM $ 1.25
-0.75%
$ 13.35 million $ 139,541
Nov 1, 6 PM $ 1.26
-0.12%
$ 13.46 million $ 147,953
Nov 1, 5 PM $ 1.26
+0.00%
$ 13.47 million $ 142,414
Nov 1, 4 PM $ 1.26
-0.75%
$ 13.47 million $ 142,661
Nov 1, 3 PM $ 1.27
-1.76%
$ 13.57 million $ 146,283
Nov 1, 2 PM $ 1.29
-0.65%
$ 13.82 million $ 162,123
Nov 1, 1 PM $ 1.3
+1.65%
$ 13.91 million $ 222,682
Nov 1, 12 PM $ 1.28
+0.00%
$ 13.68 million $ 218,718
Nov 1, 11 AM $ 1.28
-0.04%
$ 13.68 million $ 217,741
Nov 1, 10 AM $ 1.28
+0.00%
$ 13.69 million $ 239,963
Nov 1, 9 AM $ 1.28
+0.00%
$ 13.69 million $ 239,946
Nov 1, 8 AM $ 1.28
+0.00%
$ 13.69 million $ 243,175
Nov 1, 7 AM $ 1.28
-0.70%
$ 13.69 million $ 243,044
Nov 1, 6 AM $ 1.29
+0.00%
$ 13.78 million $ 247,170
Nov 1, 5 AM $ 1.29
+0.00%
$ 13.78 million $ 265,612
Nov 1, 4 AM $ 1.29
+0.00%
$ 13.78 million $ 267,173
Nov 1, 3 AM $ 1.29
+0.15%
$ 13.78 million $ 269,344
Nov 1, 2 AM $ 1.29
+1.38%
$ 13.76 million $ 271,372
Nov 1, 1 AM $ 1.27
+3.45%
$ 13.57 million $ 276,137
Nov 1, 12 AM $ 1.23
-7.62%
$ 13.12 million $ 269,430
Oct 31, 11 PM $ 1.33
+0.71%
$ 14.21 million $ 222,302
Oct 31, 10 PM $ 1.32
-0.04%
$ 14.1 million $ 279,717
Oct 31, 9 PM $ 1.32
-2.68%
$ 14.11 million $ 336,656
Oct 31, 8 PM $ 1.36
+2.19%
$ 14.5 million $ 391,065
Oct 31, 7 PM $ 1.33
+2.94%
$ 14.19 million $ 463,136
Oct 31, 6 PM $ 1.29
-0.71%
$ 13.78 million $ 707,154
Oct 31, 5 PM $ 1.3
+0.71%
$ 13.88 million $ 821,022
Oct 31, 4 PM $ 1.29
+0.00%
$ 13.78 million $ 877,694
Oct 31, 3 PM $ 1.29
+3.26%
$ 13.78 million $ 881,553
Oct 31, 2 PM $ 1.25
-7.52%
$ 13.35 million $ 855,181
Oct 31, 1 PM $ 1.35
+0.00%
$ 14.43 million $ 860,057
Oct 31, 12 PM $ 1.35
-0.52%
$ 14.43 million $ 861,587
Oct 31, 11 AM $ 1.36
-0.20%
$ 14.51 million $ 867,603
Oct 31, 10 AM $ 1.36
+0.00%
$ 14.54 million $ 842,075
Oct 31, 9 AM $ 1.36
-0.67%
$ 14.54 million $ 845,799
Oct 31, 8 AM $ 1.37
+0.67%
$ 14.64 million $ 846,439
Oct 31, 7 AM $ 1.36
+0.68%
$ 14.54 million $ 839,432
Oct 31, 6 AM $ 1.35
-4.06%
$ 14.44 million $ 833,579
Oct 31, 5 AM $ 1.41
+0.65%
$ 15.05 million $ 836,651
Oct 31, 4 AM $ 1.4
-0.12%
$ 14.95 million $ 853,740
Oct 31, 3 AM $ 1.4
+0.00%
$ 14.97 million $ 853,221
Oct 31, 2 AM $ 1.4
+0.12%
$ 14.97 million $ 856,336
Oct 31, 1 AM $ 1.4
+2.04%
$ 14.95 million $ 846,350
Oct 31, 12 AM $ 1.37
-1.27%
$ 14.65 million $ 819,977
Oct 30, 11 PM $ 1.39
+0.62%
$ 14.84 million $ 793,082
Oct 30, 10 PM $ 1.38
-3.76%
$ 14.75 million $ 727,027
Oct 30, 9 PM $ 1.43
-7.92%
$ 15.33 million $ 677,602