Aventus Historical Data

AVT Page 95
Download
Date Close Price change Market cap Trading volume
Oct 17, 9 PM $ 1.24
+0.00%
$ 13.25 million $ 62,126
Oct 17, 8 PM $ 1.24
-0.75%
$ 13.25 million $ 62,323
Oct 17, 7 PM $ 1.25
+0.76%
$ 13.35 million $ 60,663
Oct 17, 6 PM $ 1.24
+1.60%
$ 13.25 million $ 59,044
Oct 17, 5 PM $ 1.22
-0.70%
$ 13.04 million $ 54,083
Oct 17, 4 PM $ 1.23
+2.40%
$ 13.13 million $ 55,160
Oct 17, 3 PM $ 1.2
-2.41%
$ 12.82 million $ 45,123
Oct 17, 2 PM $ 1.23
+0.73%
$ 12.74 million $ 30,780
Oct 17, 1 PM $ 1.22
-0.86%
$ 13.04 million $ 25,997
Oct 17, 12 PM $ 1.23
+0.00%
$ 13.16 million $ 28,520
Oct 17, 11 AM $ 1.23
+0.00%
$ 13.16 million $ 28,491
Oct 17, 10 AM $ 1.23
-1.54%
$ 13.16 million $ 28,137
Oct 17, 9 AM $ 1.25
-2.19%
$ 13.36 million $ 26,617
Oct 17, 8 AM $ 1.28
+2.24%
$ 13.66 million $ 27,034
Oct 17, 7 AM $ 1.25
-2.30%
$ 13.36 million $ 24,931
Oct 17, 6 AM $ 1.28
-1.43%
$ 13.68 million $ 15,861
Oct 17, 5 AM $ 1.3
-0.75%
$ 13.88 million $ 19,804
Oct 17, 4 AM $ 1.31
+1.52%
$ 13.98 million $ 13,765
Oct 17, 3 AM $ 1.29
+0.01%
$ 13.77 million $ 10,864
Oct 17, 2 AM $ 1.29
+0.76%
$ 13.77 million $ 9,955
Oct 17, 1 AM $ 1.28
+0.01%
$ 13.67 million $ 19,396
Oct 17, 12 AM $ 1.28
+0.75%
$ 13.67 million $ 26,573
Oct 16, 11 PM $ 1.27
+0.00%
$ 13.57 million $ 20,381
Oct 16, 10 PM $ 1.27
+0.00%
$ 13.57 million $ 20,381
Oct 16, 9 PM $ 1.27
+0.73%
$ 13.57 million $ 30,236
Oct 16, 8 PM $ 1.26
-0.73%
$ 13.47 million $ 31,812
Oct 16, 7 PM $ 1.27
+0.00%
$ 13.57 million $ 34,682
Oct 16, 6 PM $ 1.27
+0.00%
$ 13.57 million $ 36,064
Oct 16, 5 PM $ 1.27
+0.00%
$ 13.57 million $ 36,064
Oct 16, 4 PM $ 1.27
+0.00%
$ 13.57 million $ 34,237
Oct 16, 3 PM $ 1.27
-0.72%
$ 13.57 million $ 39,711
Oct 16, 2 PM $ 1.28
+0.73%
$ 13.67 million $ 41,778
Oct 16, 1 PM $ 1.27
-1.57%
$ 13.57 million $ 42,723
Oct 16, 12 PM $ 1.29
+0.00%
$ 13.78 million $ 39,697
Oct 16, 11 AM $ 1.29
+0.00%
$ 13.78 million $ 40,392
Oct 16, 10 AM $ 1.29
+0.00%
$ 13.78 million $ 40,392
Oct 16, 9 AM $ 1.29
+0.00%
$ 13.78 million $ 42,626
Oct 16, 8 AM $ 1.29
-0.71%
$ 13.78 million $ 41,899
Oct 16, 7 AM $ 1.3
+0.00%
$ 13.88 million $ 42,392
Oct 16, 6 AM $ 1.3
+0.72%
$ 13.88 million $ 42,425
Oct 16, 5 AM $ 1.29
-2.13%
$ 13.78 million $ 45,125
Oct 16, 4 AM $ 1.32
+0.01%
$ 14.08 million $ 48,404
Oct 16, 3 AM $ 1.32
+0.00%
$ 14.08 million $ 50,700
Oct 16, 2 AM $ 1.32
+2.93%
$ 14.08 million $ 51,675
Oct 16, 1 AM $ 1.28
+0.84%
$ 13.68 million $ 40,090
Oct 16, 12 AM $ 1.27
-0.72%
$ 13.57 million $ 34,284
Oct 15, 11 PM $ 1.28
+0.02%
$ 13.66 million $ 42,254
Oct 15, 10 PM $ 1.28
-0.93%
$ 13.66 million $ 33,981
Oct 15, 9 PM $ 1.29
-0.03%
$ 13.79 million $ 24,803
Oct 15, 8 PM $ 1.29
-1.38%
$ 13.79 million $ 43,692