Aventus Historical Data

AVT Page 98
Download
Date Close Price change Market cap Trading volume
Oct 11, 6 PM $ 1.23
-0.29%
$ 13.14 million $ 298,515
Oct 11, 5 PM $ 1.23
-3.53%
$ 13.18 million $ 279,808
Oct 11, 4 PM $ 1.28
-0.81%
$ 13.66 million $ 281,437
Oct 11, 3 PM $ 1.29
+3.10%
$ 13.97 million $ 221,630
Oct 11, 2 PM $ 1.25
-4.35%
$ 13.35 million $ 222,000
Oct 11, 1 PM $ 1.31
+2.93%
$ 13.96 million $ 222,540
Oct 11, 12 PM $ 1.27
+1.46%
$ 13.56 million $ 213,511
Oct 11, 11 AM $ 1.25
-1.31%
$ 13.37 million $ 205,292
Oct 11, 10 AM $ 1.27
-1.43%
$ 13.55 million $ 15,308
Oct 11, 9 AM $ 1.29
-3.77%
$ 14.24 million $ 14,786
Oct 11, 8 AM $ 1.34
+0.00%
$ 14.28 million $ 13,918
Oct 11, 7 AM $ 1.34
-1.92%
$ 14.14 million $ 14,228
Oct 11, 6 AM $ 1.36
+0.07%
$ 14.56 million $ 7,448
Oct 11, 5 AM $ 1.36
-1.02%
$ 14.55 million $ 7,021
Oct 11, 4 AM $ 1.38
-0.48%
$ 14.7 million $ 6,336
Oct 11, 3 AM $ 1.38
-1.29%
$ 14.96 million $ 6,236
Oct 11, 2 AM $ 1.4
+0.00%
$ 14.96 million $ 5,936
Oct 11, 1 AM $ 1.4
-2.51%
$ 14.96 million $ 5,936
Oct 11, 12 AM $ 1.45
-1.05%
$ 15.54 million $ 4,373
Oct 10, 11 PM $ 1.47
+0.00%
$ 15.7 million $ 3,761
Oct 10, 10 PM $ 1.47
+0.00%
$ 15.7 million $ 3,756
Oct 10, 9 PM $ 1.47
-0.52%
$ 15.7 million $ 4,647
Oct 10, 8 PM $ 1.48
-2.33%
$ 16.08 million $ 45,812
Oct 10, 7 PM $ 1.51
+0.82%
$ 16.16 million $ 45,235
Oct 10, 6 PM $ 1.5
+0.00%
$ 16.03 million $ 46,132
Oct 10, 5 PM $ 1.5
-0.63%
$ 16.02 million $ 46,879
Oct 10, 4 PM $ 1.51
-0.05%
$ 16.12 million $ 46,939
Oct 10, 3 PM $ 1.51
-2.57%
$ 16.12 million $ 47,179
Oct 10, 2 PM $ 1.55
+1.15%
$ 16.55 million $ 45,447
Oct 10, 1 PM $ 1.53
-1.19%
$ 16.36 million $ 48,399
Oct 10, 12 PM $ 1.55
+1.77%
$ 16.55 million $ 48,703
Oct 10, 11 AM $ 1.52
-1.16%
$ 16.27 million $ 47,815
Oct 10, 10 AM $ 1.54
+1.22%
$ 16.46 million $ 50,795
Oct 10, 9 AM $ 1.52
-1.69%
$ 16.26 million $ 49,917
Oct 10, 8 AM $ 1.55
+0.54%
$ 16.63 million $ 48,047
Oct 10, 7 AM $ 1.54
-1.16%
$ 16.46 million $ 45,033
Oct 10, 6 AM $ 1.56
+0.01%
$ 16.65 million $ 45,446
Oct 10, 5 AM $ 1.56
-0.11%
$ 16.65 million $ 42,300
Oct 10, 4 AM $ 1.56
-0.56%
$ 16.67 million $ 40,834
Oct 10, 3 AM $ 1.57
+0.00%
$ 16.76 million $ 42,975
Oct 10, 2 AM $ 1.57
+0.00%
$ 16.76 million $ 43,916
Oct 10, 1 AM $ 1.57
+1.15%
$ 16.76 million $ 45,660
Oct 10, 12 AM $ 1.55
-0.57%
$ 16.57 million $ 45,156
Oct 9, 11 PM $ 1.56
+1.13%
$ 16.67 million $ 43,514
Oct 9, 10 PM $ 1.54
+1.12%
$ 16.48 million $ 44,544
Oct 9, 9 PM $ 1.53
-0.51%
$ 16.3 million $ 42,776
Oct 9, 8 PM $ 1.54
-1.10%
$ 16.46 million $ 40,768
Oct 9, 7 PM $ 1.56
+0.60%
$ 16.65 million $ 40,842
Oct 9, 6 PM $ 1.55
-0.81%
$ 16.55 million $ 35,987
Oct 9, 5 PM $ 1.56
+1.29%
$ 16.68 million $ 30,775