Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 21, 7 PM $ 0.421
-4.22%
$ 4.07 million $ 8,968
Jul 21, 6 PM $ 0.44
+0.00%
$ 4.25 million $ 9,179
Jul 21, 5 PM $ 0.44
+2.16%
$ 4.25 million $ 9,106
Jul 21, 4 PM $ 0.43
+0.00%
$ 4.16 million $ 9,353
Jul 21, 3 PM $ 0.43
+0.01%
$ 4.16 million $ 9,609
Jul 21, 2 PM $ 0.43
+0.00%
$ 4.16 million $ 11,429
Jul 21, 1 PM $ 0.43
-2.13%
$ 4.16 million $ 10,977
Jul 21, 12 PM $ 0.44
+0.00%
$ 4.25 million $ 10,215
Jul 21, 11 AM $ 0.44
+0.00%
$ 4.25 million $ 9,870
Jul 21, 10 AM $ 0.44
+0.00%
$ 4.25 million $ 9,892
Jul 21, 9 AM $ 0.44
+0.00%
$ 4.25 million $ 9,892
Jul 21, 8 AM $ 0.44
-0.01%
$ 4.25 million $ 10,086
Jul 21, 7 AM $ 0.44
+0.01%
$ 4.25 million $ 15,282
Jul 21, 6 AM $ 0.44
-0.14%
$ 4.25 million $ 15,960
Jul 21, 5 AM $ 0.44
-2.12%
$ 4.25 million $ 9,994
Jul 21, 4 AM $ 0.45
+0.00%
$ 4.34 million $ 10,201
Jul 21, 3 AM $ 0.45
+0.00%
$ 4.34 million $ 10,222
Jul 21, 2 AM $ 0.45
+2.17%
$ 4.34 million $ 10,222
Jul 21, 1 AM $ 0.44
-2.12%
$ 4.25 million $ 9,980
Jul 21, 12 AM $ 0.45
+0.00%
$ 4.34 million $ 10,196
Jul 20, 11 PM $ 0.45
+0.00%
$ 4.34 million $ 10,080
Jul 20, 10 PM $ 0.45
+0.00%
$ 4.34 million $ 10,033
Jul 20, 9 PM $ 0.45
+0.00%
$ 4.34 million $ 10,051
Jul 20, 8 PM $ 0.45
+2.17%
$ 4.34 million $ 10,052
Jul 20, 7 PM $ 0.44
-2.12%
$ 4.25 million $ 9,820
Jul 20, 6 PM $ 0.45
+0.00%
$ 4.34 million $ 10,113
Jul 20, 5 PM $ 0.45
+2.08%
$ 4.34 million $ 10,203
Jul 20, 4 PM $ 0.441
-0.02%
$ 4.26 million $ 10,981
Jul 20, 3 PM $ 0.441
+0.01%
$ 4.26 million $ 9,685
Jul 20, 2 PM $ 0.441
-0.03%
$ 4.26 million $ 8,927
Jul 20, 1 PM $ 0.441
+0.00%
$ 4.26 million $ 10,078
Jul 20, 12 PM $ 0.441
+1.96%
$ 4.26 million $ 10,053
Jul 20, 11 AM $ 0.432
+0.00%
$ 4.18 million $ 10,031
Jul 20, 10 AM $ 0.432
-0.03%
$ 4.18 million $ 10,010
Jul 20, 9 AM $ 0.433
-1.90%
$ 4.18 million $ 9,499
Jul 20, 8 AM $ 0.441
-0.51%
$ 4.26 million $ 9,485
Jul 20, 7 AM $ 0.443
-1.81%
$ 4.28 million $ 4,148
Jul 20, 6 AM $ 0.451
+0.00%
$ 4.36 million $ 3,488
Jul 20, 5 AM $ 0.451
+0.05%
$ 4.36 million $ 3,475
Jul 20, 4 AM $ 0.451
+1.64%
$ 4.36 million $ 4,158
Jul 20, 3 AM $ 0.444
-0.09%
$ 4.29 million $ 4,094
Jul 20, 2 AM $ 0.444
-3.07%
$ 4.29 million $ 3,706
Jul 20, 1 AM $ 0.458
+0.00%
$ 4.43 million $ 3,681
Jul 20, 12 AM $ 0.458
+1.55%
$ 4.43 million $ 3,701
Jul 19, 11 PM $ 0.451
+0.00%
$ 4.36 million $ 3,632
Jul 19, 10 PM $ 0.451
+1.59%
$ 4.36 million $ 3,651
Jul 19, 9 PM $ 0.444
-1.56%
$ 4.29 million $ 3,717
Jul 19, 8 PM $ 0.451
+0.02%
$ 4.36 million $ 3,753
Jul 19, 7 PM $ 0.451
-0.01%
$ 4.36 million $ 3,974
Jul 19, 6 PM $ 0.451
-0.01%
$ 4.36 million $ 3,876