Aventus Historical Data

AVT Page 96
Download
Date Close Price change Market cap Trading volume
Oct 15, 8 PM $ 1.29
-1.38%
$ 13.79 million $ 43,692
Oct 15, 7 PM $ 1.31
+0.00%
$ 13.99 million $ 42,354
Oct 15, 6 PM $ 1.31
+2.10%
$ 13.99 million $ 41,191
Oct 15, 5 PM $ 1.28
-1.38%
$ 13.7 million $ 40,343
Oct 15, 4 PM $ 1.3
-0.15%
$ 13.89 million $ 36,131
Oct 15, 3 PM $ 1.3
-2.03%
$ 13.91 million $ 30,302
Oct 15, 2 PM $ 1.33
+0.65%
$ 14.2 million $ 25,536
Oct 15, 1 PM $ 1.32
+0.00%
$ 14.11 million $ 24,258
Oct 15, 12 PM $ 1.32
-0.64%
$ 14.2 million $ 24,598
Oct 15, 11 AM $ 1.33
+0.00%
$ 14.2 million $ 24,388
Oct 15, 10 AM $ 1.33
+1.90%
$ 14.2 million $ 25,154
Oct 15, 9 AM $ 1.3
+0.09%
$ 13.93 million $ 24,411
Oct 15, 8 AM $ 1.3
+0.12%
$ 13.92 million $ 23,810
Oct 15, 7 AM $ 1.3
-0.66%
$ 13.91 million $ 29,051
Oct 15, 6 AM $ 1.31
+0.64%
$ 14 million $ 29,256
Oct 15, 5 AM $ 1.3
-0.72%
$ 13.91 million $ 25,209
Oct 15, 4 AM $ 1.31
+0.00%
$ 14.01 million $ 4,411
Oct 15, 3 AM $ 1.31
+0.00%
$ 14.01 million $ 4,472
Oct 15, 2 AM $ 1.31
+0.00%
$ 14.01 million $ 4,373
Oct 15, 1 AM $ 1.31
+1.45%
$ 14.01 million $ 30,788
Oct 15, 12 AM $ 1.29
-1.90%
$ 13.81 million $ 31,004
Oct 14, 11 PM $ 1.32
+0.00%
$ 14.08 million $ 30,356
Oct 14, 10 PM $ 1.32
-0.95%
$ 14.08 million $ 30,875
Oct 14, 9 PM $ 1.33
-1.55%
$ 13.94 million $ 30,875
Oct 14, 8 PM $ 1.35
-0.02%
$ 14.44 million $ 29,088
Oct 14, 7 PM $ 1.35
+0.00%
$ 14.44 million $ 29,843
Oct 14, 6 PM $ 1.35
-0.01%
$ 14.44 million $ 30,350
Oct 14, 5 PM $ 1.35
+0.00%
$ 14.44 million $ 33,944
Oct 14, 4 PM $ 1.35
+0.02%
$ 14.44 million $ 34,980
Oct 14, 3 PM $ 1.35
-1.31%
$ 14.44 million $ 46,004
Oct 14, 2 PM $ 1.37
+0.66%
$ 14.63 million $ 47,158
Oct 14, 1 PM $ 1.36
-0.64%
$ 14.53 million $ 48,195
Oct 14, 12 PM $ 1.37
+0.02%
$ 14.62 million $ 55,365
Oct 14, 11 AM $ 1.37
-0.77%
$ 14.62 million $ 63,861
Oct 14, 10 AM $ 1.38
+0.69%
$ 14.74 million $ 68,587
Oct 14, 9 AM $ 1.37
+1.26%
$ 14.64 million $ 71,593
Oct 14, 8 AM $ 1.35
-0.49%
$ 14.64 million $ 81,386
Oct 14, 7 AM $ 1.36
-0.01%
$ 14.52 million $ 84,315
Oct 14, 6 AM $ 1.36
-0.64%
$ 14.52 million $ 123,319
Oct 14, 5 AM $ 1.37
-0.81%
$ 14.62 million $ 139,719
Oct 14, 4 AM $ 1.38
+0.57%
$ 14.74 million $ 175,768
Oct 14, 3 AM $ 1.37
-0.91%
$ 14.65 million $ 284,001
Oct 14, 2 AM $ 1.38
+0.00%
$ 14.79 million $ 39,417
Oct 14, 1 AM $ 1.38
-1.32%
$ 14.79 million $ 50,828
Oct 14, 12 AM $ 1.4
+0.00%
$ 14.99 million $ 50,553
Oct 13, 11 PM $ 1.4
+0.97%
$ 14.99 million $ 51,174
Oct 13, 10 PM $ 1.39
+0.00%
$ 14.84 million $ 51,752
Oct 13, 9 PM $ 1.39
-0.48%
$ 14.84 million $ 51,737
Oct 13, 8 PM $ 1.4
+0.00%
$ 14.91 million $ 51,531
Oct 13, 7 PM $ 1.4
+0.96%
$ 14.91 million $ 51,463