Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 1 AM $ 0.585
+0.00%
$ 4.69 million $ 16,635
Apr 7, 12 AM $ 0.585
+0.00%
$ 4.69 million $ 16,590
Apr 6, 11 PM $ 0.585
-0.28%
$ 4.69 million $ 16,606
Apr 6, 10 PM $ 0.587
+0.00%
$ 4.7 million $ 16,504
Apr 6, 9 PM $ 0.587
+0.00%
$ 4.7 million $ 16,450
Apr 6, 8 PM $ 0.587
+0.12%
$ 4.7 million $ 16,555
Apr 6, 7 PM $ 0.586
+0.13%
$ 4.7 million $ 16,528
Apr 6, 6 PM $ 0.585
-0.31%
$ 4.69 million $ 16,561
Apr 6, 5 PM $ 0.587
+0.01%
$ 4.71 million $ 16,275
Apr 6, 4 PM $ 0.587
-0.14%
$ 4.71 million $ 16,087
Apr 6, 3 PM $ 0.588
+0.15%
$ 4.71 million $ 16,106
Apr 6, 2 PM $ 0.587
+0.29%
$ 4.7 million $ 17,370
Apr 6, 1 PM $ 0.585
-0.20%
$ 4.69 million $ 17,694
Apr 6, 12 PM $ 0.586
+0.07%
$ 4.7 million $ 17,198
Apr 6, 11 AM $ 0.586
+0.19%
$ 4.7 million $ 17,760
Apr 6, 10 AM $ 0.585
+0.00%
$ 4.69 million $ 11,377
Apr 6, 9 AM $ 0.585
+0.12%
$ 4.69 million $ 17,395
Apr 6, 8 AM $ 0.584
-0.15%
$ 4.68 million $ 17,446
Apr 6, 7 AM $ 0.585
+0.00%
$ 4.69 million $ 17,535
Apr 6, 6 AM $ 0.585
+0.12%
$ 4.69 million $ 17,588
Apr 6, 5 AM $ 0.584
+0.05%
$ 4.68 million $ 17,625
Apr 6, 4 AM $ 0.584
+0.25%
$ 4.68 million $ 18,835
Apr 6, 3 AM $ 0.583
-0.79%
$ 4.67 million $ 37,365
Apr 6, 2 AM $ 0.587
+0.00%
$ 4.71 million $ 35,790
Apr 6, 1 AM $ 0.587
-0.06%
$ 4.71 million $ 35,882
Apr 6, 12 AM $ 0.588
+0.00%
$ 4.71 million $ 35,992
Apr 5, 11 PM $ 0.588
+0.82%
$ 4.71 million $ 36,016
Apr 5, 10 PM $ 0.583
-0.02%
$ 4.67 million $ 35,768
Apr 5, 9 PM $ 0.583
-0.10%
$ 4.67 million $ 35,740
Apr 5, 8 PM $ 0.583
-0.09%
$ 4.68 million $ 35,636
Apr 5, 7 PM $ 0.584
-0.80%
$ 4.68 million $ 35,656
Apr 5, 6 PM $ 0.589
+0.76%
$ 4.72 million $ 35,942
Apr 5, 5 PM $ 0.584
+0.07%
$ 4.68 million $ 35,690
Apr 5, 4 PM $ 0.584
-0.07%
$ 4.68 million $ 35,632
Apr 5, 3 PM $ 0.584
-0.93%
$ 4.68 million $ 35,554
Apr 5, 2 PM $ 0.59
+0.00%
$ 4.73 million $ 34,148
Apr 5, 1 PM $ 0.59
-0.70%
$ 4.73 million $ 35,064
Apr 5, 12 PM $ 0.594
+0.70%
$ 4.76 million $ 38,629
Apr 5, 11 AM $ 0.59
-0.88%
$ 4.73 million $ 38,401
Apr 5, 10 AM $ 0.595
+2.35%
$ 4.77 million $ 45,293
Apr 5, 9 AM $ 0.581
-0.99%
$ 4.66 million $ 48,630
Apr 5, 8 AM $ 0.587
+0.95%
$ 4.71 million $ 49,071
Apr 5, 7 AM $ 0.582
+0.00%
$ 4.66 million $ 48,397
Apr 5, 6 AM $ 0.582
+0.05%
$ 4.66 million $ 48,920
Apr 5, 5 AM $ 0.581
-0.17%
$ 4.66 million $ 48,964
Apr 5, 4 AM $ 0.582
+0.86%
$ 4.67 million $ 49,746
Apr 5, 3 AM $ 0.577
+0.71%
$ 4.63 million $ 32,645
Apr 5, 2 AM $ 0.573
+1.45%
$ 4.6 million $ 32,439
Apr 5, 1 AM $ 0.565
+0.00%
$ 4.53 million $ 32,337
Apr 5, 12 AM $ 0.565
-1.58%
$ 4.53 million $ 32,279