Aventus Historical Data

AVT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 28, 3 AM $ 1.34
+0.00%
$ 14.32 million $ 15,159
Oct 28, 2 AM $ 1.34
-2.19%
$ 14.32 million $ 15,252
Oct 28, 1 AM $ 1.37
+0.00%
$ 14.64 million $ 19,410
Oct 28, 12 AM $ 1.37
+0.00%
$ 14.64 million $ 29,130
Oct 27, 11 PM $ 1.37
+0.00%
$ 14.64 million $ 42,175
Oct 27, 10 PM $ 1.37
+1.48%
$ 14.64 million $ 47,295
Oct 27, 9 PM $ 1.35
-2.17%
$ 14.53 million $ 46,154
Oct 27, 8 PM $ 1.38
+0.73%
$ 14.74 million $ 75,227
Oct 27, 7 PM $ 1.37
-1.44%
$ 14.64 million $ 96,556
Oct 27, 6 PM $ 1.39
+0.72%
$ 14.85 million $ 107,133
Oct 27, 5 PM $ 1.38
+0.73%
$ 14.74 million $ 104,726
Oct 27, 4 PM $ 1.37
-1.44%
$ 14.64 million $ 106,272
Oct 27, 3 PM $ 1.39
-0.71%
$ 14.85 million $ 105,058
Oct 27, 2 PM $ 1.4
+0.72%
$ 14.96 million $ 106,992
Oct 27, 1 PM $ 1.39
+2.21%
$ 14.85 million $ 110,608
Oct 27, 12 PM $ 1.36
-0.73%
$ 14.53 million $ 109,805
Oct 27, 11 AM $ 1.37
-0.72%
$ 14.64 million $ 109,977
Oct 27, 10 AM $ 1.38
+0.00%
$ 14.74 million $ 111,551
Oct 27, 9 AM $ 1.38
+0.00%
$ 14.74 million $ 122,720
Oct 27, 8 AM $ 1.38
-1.43%
$ 14.74 million $ 122,706
Oct 27, 7 AM $ 1.4
+0.00%
$ 14.96 million $ 130,485
Oct 27, 6 AM $ 1.4
-1.41%
$ 14.96 million $ 130,696
Oct 27, 5 AM $ 1.42
-0.70%
$ 15.17 million $ 132,166
Oct 27, 4 AM $ 1.43
+0.00%
$ 15.28 million $ 128,875
Oct 27, 3 AM $ 1.43
-1.38%
$ 15.28 million $ 124,019
Oct 27, 2 AM $ 1.45
+3.57%
$ 15.49 million $ 136,963
Oct 27, 1 AM $ 1.4
-2.10%
$ 14.96 million $ 128,706
Oct 27, 12 AM $ 1.43
+3.62%
$ 15.7 million $ 125,149
Oct 26, 11 PM $ 1.38
+2.22%
$ 14.74 million $ 104,627
Oct 26, 10 PM $ 1.35
-0.74%
$ 14.42 million $ 100,534
Oct 26, 9 PM $ 1.36
-6.85%
$ 14.53 million $ 106,780
Oct 26, 8 PM $ 1.46
+7.35%
$ 15.6 million $ 94,059
Oct 26, 7 PM $ 1.36
+3.03%
$ 14.53 million $ 65,900
Oct 26, 6 PM $ 1.32
+0.76%
$ 14.1 million $ 47,288
Oct 26, 5 PM $ 1.31
-0.76%
$ 14 million $ 44,786
Oct 26, 4 PM $ 1.32
+0.00%
$ 14.1 million $ 42,888
Oct 26, 3 PM $ 1.32
+0.76%
$ 14.1 million $ 42,298
Oct 26, 2 PM $ 1.31
-0.76%
$ 14 million $ 41,367
Oct 26, 1 PM $ 1.32
+0.00%
$ 14.1 million $ 37,942
Oct 26, 12 PM $ 1.32
+0.76%
$ 14.1 million $ 37,527
Oct 26, 11 AM $ 1.31
+1.55%
$ 14 million $ 38,203
Oct 26, 10 AM $ 1.29
+0.00%
$ 13.78 million $ 36,646
Oct 26, 9 AM $ 1.29
+0.00%
$ 13.78 million $ 25,331
Oct 26, 8 AM $ 1.29
+0.78%
$ 13.78 million $ 24,865
Oct 26, 7 AM $ 1.28
-0.78%
$ 13.67 million $ 24,865
Oct 26, 6 AM $ 1.29
+0.00%
$ 13.78 million $ 24,955
Oct 26, 5 AM $ 1.29
+0.00%
$ 13.78 million $ 22,674
Oct 26, 4 AM $ 1.29
-2.27%
$ 13.78 million $ 23,109
Oct 26, 3 AM $ 1.32
+2.33%
$ 14.1 million $ 25,290
Oct 26, 2 AM $ 1.29
-0.77%
$ 13.78 million $ 20,703