Aventus Historical Data

AVT Page 90
Download
Date Close Price change Market cap Trading volume
Dec 23, 1 AM $ 0.779
+0.01%
$ 8.32 million $ 49,377
Dec 23, 12 AM $ 0.779
+0.88%
$ 8.32 million $ 46,739
Dec 22, 11 PM $ 0.772
-1.37%
$ 8.32 million $ 47,263
Dec 22, 10 PM $ 0.783
-1.39%
$ 8.37 million $ 41,676
Dec 22, 9 PM $ 0.794
+1.48%
$ 8.48 million $ 42,340
Dec 22, 8 PM $ 0.782
-0.14%
$ 8.36 million $ 40,026
Dec 22, 7 PM $ 0.784
+0.15%
$ 8.37 million $ 31,307
Dec 22, 6 PM $ 0.782
+0.52%
$ 8.36 million $ 29,370
Dec 22, 5 PM $ 0.778
+0.00%
$ 8.32 million $ 26,220
Dec 22, 4 PM $ 0.778
+0.12%
$ 8.32 million $ 26,206
Dec 22, 3 PM $ 0.777
-0.11%
$ 8.31 million $ 26,240
Dec 22, 2 PM $ 0.778
-0.50%
$ 8.32 million $ 25,724
Dec 22, 1 PM $ 0.782
+0.12%
$ 8.36 million $ 26,043
Dec 22, 12 PM $ 0.781
+0.51%
$ 8.35 million $ 26,061
Dec 22, 11 AM $ 0.777
+0.00%
$ 8.32 million $ 25,626
Dec 22, 10 AM $ 0.777
-0.32%
$ 8.31 million $ 25,620
Dec 22, 9 AM $ 0.781
-0.02%
$ 8.34 million $ 25,237
Dec 22, 8 AM $ 0.781
+0.11%
$ 8.34 million $ 25,161
Dec 22, 7 AM $ 0.78
+0.33%
$ 8.33 million $ 23,651
Dec 22, 6 AM $ 0.777
-1.54%
$ 8.31 million $ 23,326
Dec 22, 5 AM $ 0.79
+0.00%
$ 8.43 million $ 16,429
Dec 22, 4 AM $ 0.79
+0.00%
$ 8.43 million $ 16,439
Dec 22, 3 AM $ 0.79
-0.16%
$ 8.45 million $ 16,519
Dec 22, 2 AM $ 0.791
+0.15%
$ 8.45 million $ 16,466
Dec 22, 1 AM $ 0.79
-0.11%
$ 8.44 million $ 16,354
Dec 22, 12 AM $ 0.79
-0.94%
$ 8.44 million $ 16,878
Dec 21, 11 PM $ 0.798
+0.05%
$ 8.52 million $ 15,802
Dec 21, 10 PM $ 0.798
-0.02%
$ 8.52 million $ 15,831
Dec 21, 9 PM $ 0.798
+0.21%
$ 8.52 million $ 14,526
Dec 21, 8 PM $ 0.796
-0.13%
$ 8.51 million $ 14,390
Dec 21, 7 PM $ 0.797
+0.13%
$ 8.52 million $ 13,465
Dec 21, 6 PM $ 0.796
+0.04%
$ 8.5 million $ 13,419
Dec 21, 5 PM $ 0.796
+0.56%
$ 8.5 million $ 15,653
Dec 21, 4 PM $ 0.791
+0.00%
$ 8.45 million $ 79,689
Dec 21, 3 PM $ 0.791
-0.88%
$ 8.45 million $ 79,620
Dec 21, 2 PM $ 0.798
-0.11%
$ 8.53 million $ 80,368
Dec 21, 1 PM $ 0.799
-0.01%
$ 8.54 million $ 80,120
Dec 21, 12 PM $ 0.799
+0.00%
$ 8.54 million $ 80,217
Dec 21, 11 AM $ 0.799
+0.00%
$ 8.54 million $ 80,230
Dec 21, 10 AM $ 0.799
+0.03%
$ 8.54 million $ 82,161
Dec 21, 9 AM $ 0.799
-0.03%
$ 8.54 million $ 82,209
Dec 21, 8 AM $ 0.799
+0.03%
$ 8.54 million $ 82,245
Dec 21, 7 AM $ 0.799
+0.03%
$ 8.54 million $ 81,801
Dec 21, 6 AM $ 0.799
-0.03%
$ 8.54 million $ 81,835
Dec 21, 5 AM $ 0.799
+0.00%
$ 8.54 million $ 81,879
Dec 21, 4 AM $ 0.799
+0.03%
$ 8.54 million $ 81,919
Dec 21, 3 AM $ 0.799
-0.03%
$ 8.53 million $ 81,824
Dec 21, 2 AM $ 0.799
+0.93%
$ 8.54 million $ 81,896
Dec 21, 1 AM $ 0.792
+0.00%
$ 8.46 million $ 81,322
Dec 21, 12 AM $ 0.792
+0.89%
$ 8.46 million $ 81,747