Aventus Historical Data

AVT Page 92
Download
Date Close Price change Market cap Trading volume
Oct 23, 11 PM $ 1.33
+1.25%
$ 14.19 million $ 38,071
Oct 23, 10 PM $ 1.31
+0.80%
$ 14.01 million $ 37,509
Oct 23, 9 PM $ 1.3
+0.71%
$ 13.9 million $ 34,757
Oct 23, 8 PM $ 1.29
-1.38%
$ 13.8 million $ 52,115
Oct 23, 7 PM $ 1.31
-1.45%
$ 14 million $ 59,637
Oct 23, 6 PM $ 1.33
+0.05%
$ 14.2 million $ 53,239
Oct 23, 5 PM $ 1.33
+0.69%
$ 14.2 million $ 52,504
Oct 23, 4 PM $ 1.32
+0.18%
$ 14.1 million $ 51,309
Oct 23, 3 PM $ 1.32
-0.01%
$ 14.07 million $ 54,364
Oct 23, 2 PM $ 1.32
+1.30%
$ 14.07 million $ 56,410
Oct 23, 1 PM $ 1.3
+0.09%
$ 13.89 million $ 53,996
Oct 23, 12 PM $ 1.3
+0.70%
$ 13.88 million $ 53,272
Oct 23, 11 AM $ 1.29
+0.00%
$ 13.78 million $ 52,647
Oct 23, 10 AM $ 1.29
-0.65%
$ 13.78 million $ 52,780
Oct 23, 9 AM $ 1.3
-0.79%
$ 13.87 million $ 52,275
Oct 23, 8 AM $ 1.31
+0.00%
$ 13.99 million $ 51,375
Oct 23, 7 AM $ 1.31
+0.00%
$ 13.99 million $ 51,380
Oct 23, 6 AM $ 1.31
+0.79%
$ 13.99 million $ 51,380
Oct 23, 5 AM $ 1.3
+0.00%
$ 13.88 million $ 32,888
Oct 23, 4 AM $ 1.3
+0.56%
$ 13.87 million $ 33,036
Oct 23, 3 AM $ 1.29
+0.09%
$ 13.8 million $ 35,059
Oct 23, 2 AM $ 1.29
-2.80%
$ 13.78 million $ 33,454
Oct 23, 1 AM $ 1.33
+2.72%
$ 14.18 million $ 29,259
Oct 23, 12 AM $ 1.29
-1.37%
$ 13.81 million $ 28,411
Oct 22, 11 PM $ 1.31
-1.35%
$ 14 million $ 28,846
Oct 22, 10 PM $ 1.33
+1.36%
$ 14.19 million $ 28,938
Oct 22, 9 PM $ 1.31
+2.27%
$ 13.81 million $ 29,586
Oct 22, 8 PM $ 1.28
-1.37%
$ 13.69 million $ 13,561
Oct 22, 7 PM $ 1.3
+0.58%
$ 13.88 million $ 13,492
Oct 22, 6 PM $ 1.29
+0.66%
$ 13.8 million $ 13,317
Oct 22, 5 PM $ 1.28
-0.73%
$ 13.71 million $ 13,101
Oct 22, 4 PM $ 1.29
-1.55%
$ 13.81 million $ 12,365
Oct 22, 3 PM $ 1.31
-1.22%
$ 14.02 million $ 7,592
Oct 22, 2 PM $ 1.33
-0.01%
$ 14.2 million $ 7,515
Oct 22, 1 PM $ 1.33
+0.00%
$ 14.2 million $ 8,306
Oct 22, 12 PM $ 1.33
-0.15%
$ 14.2 million $ 8,887
Oct 22, 11 AM $ 1.33
+0.13%
$ 14.22 million $ 15,680
Oct 22, 10 AM $ 1.33
+0.00%
$ 14.2 million $ 22,092
Oct 22, 9 AM $ 1.33
+1.33%
$ 14.2 million $ 23,553
Oct 22, 8 AM $ 1.31
-1.31%
$ 14.01 million $ 23,244
Oct 22, 7 AM $ 1.33
+0.00%
$ 14.2 million $ 23,913
Oct 22, 6 AM $ 1.33
+0.00%
$ 14.2 million $ 23,962
Oct 22, 5 AM $ 1.33
-0.70%
$ 14.2 million $ 22,597
Oct 22, 4 AM $ 1.34
-0.78%
$ 14.3 million $ 23,406
Oct 22, 3 AM $ 1.35
+0.00%
$ 14.41 million $ 24,711
Oct 22, 2 AM $ 1.35
+0.64%
$ 14.41 million $ 24,879
Oct 22, 1 AM $ 1.34
+1.26%
$ 14.32 million $ 23,972
Oct 22, 12 AM $ 1.32
-1.87%
$ 14.14 million $ 24,118
Oct 21, 11 PM $ 1.35
+1.28%
$ 14.41 million $ 30,594
Oct 21, 10 PM $ 1.33
-1.34%
$ 14.23 million $ 30,132