Aventus Historical Data

AVT Page 91
Download
Date Close Price change Market cap Trading volume
Oct 26, 2 AM $ 1.29
-0.77%
$ 13.78 million $ 20,703
Oct 26, 1 AM $ 1.3
+0.00%
$ 13.89 million $ 20,981
Oct 26, 12 AM $ 1.3
+1.56%
$ 13.89 million $ 21,065
Oct 25, 11 PM $ 1.28
-1.54%
$ 13.67 million $ 20,720
Oct 25, 10 PM $ 1.3
+0.00%
$ 13.89 million $ 21,339
Oct 25, 9 PM $ 1.3
-2.26%
$ 13.89 million $ 12,846
Oct 25, 8 PM $ 1.33
+0.00%
$ 14.21 million $ 19,333
Oct 25, 5 PM $ 1.33
+0.00%
$ 14.21 million $ 56,389
Oct 25, 4 PM $ 1.33
+0.00%
$ 14.21 million $ 56,537
Oct 25, 3 PM $ 1.33
+0.00%
$ 14.21 million $ 61,485
Oct 25, 2 PM $ 1.33
+0.67%
$ 14.21 million $ 62,181
Oct 25, 1 PM $ 1.32
+0.84%
$ 14.11 million $ 64,536
Oct 25, 12 PM $ 1.31
-1.44%
$ 14 million $ 71,630
Oct 25, 11 AM $ 1.33
+0.00%
$ 14.2 million $ 82,733
Oct 25, 10 AM $ 1.33
+1.33%
$ 14.2 million $ 96,601
Oct 25, 9 AM $ 1.31
+0.00%
$ 14.01 million $ 95,540
Oct 25, 8 AM $ 1.31
+0.00%
$ 14.01 million $ 96,165
Oct 25, 7 AM $ 1.31
-1.31%
$ 14.01 million $ 96,308
Oct 25, 6 AM $ 1.33
+0.67%
$ 14.2 million $ 97,691
Oct 25, 5 AM $ 1.32
-1.34%
$ 14.11 million $ 115,988
Oct 25, 4 AM $ 1.34
+2.20%
$ 14.3 million $ 124,827
Oct 25, 3 AM $ 1.31
-1.36%
$ 13.99 million $ 122,400
Oct 25, 2 AM $ 1.33
+1.32%
$ 14.18 million $ 124,008
Oct 25, 1 AM $ 1.31
+0.00%
$ 14 million $ 121,538
Oct 25, 12 AM $ 1.31
+0.00%
$ 14 million $ 122,345
Oct 24, 11 PM $ 1.31
-0.08%
$ 14 million $ 122,388
Oct 24, 10 PM $ 1.31
-1.34%
$ 14.01 million $ 122,866
Oct 24, 9 PM $ 1.33
+1.36%
$ 14.2 million $ 126,303
Oct 24, 8 PM $ 1.31
-1.32%
$ 14.01 million $ 114,574
Oct 24, 7 PM $ 1.33
-0.76%
$ 14.19 million $ 117,895
Oct 24, 6 PM $ 1.34
+0.04%
$ 14.3 million $ 111,464
Oct 24, 5 PM $ 1.34
+1.32%
$ 14.3 million $ 96,818
Oct 24, 4 PM $ 1.32
-0.01%
$ 14.11 million $ 81,030
Oct 24, 3 PM $ 1.32
-0.68%
$ 14.11 million $ 78,895
Oct 24, 2 PM $ 1.33
-1.43%
$ 14.21 million $ 78,737
Oct 24, 1 PM $ 1.35
+3.81%
$ 14.42 million $ 76,737
Oct 24, 12 PM $ 1.3
+3.87%
$ 13.89 million $ 66,225
Oct 24, 11 AM $ 1.26
-3.07%
$ 13.47 million $ 55,963
Oct 24, 10 AM $ 1.3
-1.43%
$ 13.9 million $ 46,268
Oct 24, 9 AM $ 1.32
-0.72%
$ 14.1 million $ 47,793
Oct 24, 8 AM $ 1.33
+0.03%
$ 14.2 million $ 43,011
Oct 24, 7 AM $ 1.33
+0.70%
$ 14.19 million $ 42,868
Oct 24, 6 AM $ 1.32
-0.11%
$ 14.1 million $ 48,346
Oct 24, 5 AM $ 1.32
+0.09%
$ 14.11 million $ 48,052
Oct 24, 4 AM $ 1.32
+0.00%
$ 14.1 million $ 34,306
Oct 24, 3 AM $ 1.32
+0.67%
$ 14.1 million $ 36,245
Oct 24, 2 AM $ 1.31
-0.66%
$ 14.01 million $ 32,672
Oct 24, 1 AM $ 1.32
+0.73%
$ 14.1 million $ 36,350
Oct 24, 12 AM $ 1.31
-1.34%
$ 14 million $ 37,646
Oct 23, 11 PM $ 1.33
+1.25%
$ 14.19 million $ 38,071