Aventus Historical Data

AVT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 5, 12 AM $ 0.565
-1.58%
$ 4.53 million $ 32,279
Apr 4, 11 PM $ 0.574
+0.09%
$ 4.6 million $ 32,229
Apr 4, 10 PM $ 0.574
+1.35%
$ 4.6 million $ 32,100
Apr 4, 9 PM $ 0.566
-1.29%
$ 4.54 million $ 32,252
Apr 4, 8 PM $ 0.565
-0.31%
$ 4.53 million $ 32,536
Apr 4, 7 PM $ 0.567
-0.01%
$ 4.55 million $ 32,823
Apr 4, 6 PM $ 0.567
-1.01%
$ 4.55 million $ 33,867
Apr 4, 5 PM $ 0.573
+0.00%
$ 4.59 million $ 34,229
Apr 4, 4 PM $ 0.573
-0.08%
$ 4.59 million $ 34,453
Apr 4, 3 PM $ 0.573
-0.04%
$ 4.6 million $ 34,441
Apr 4, 2 PM $ 0.574
+1.03%
$ 4.6 million $ 44,267
Apr 4, 1 PM $ 0.568
+0.43%
$ 4.55 million $ 43,363
Apr 4, 12 PM $ 0.565
+0.16%
$ 4.53 million $ 40,577
Apr 4, 11 AM $ 0.564
+0.59%
$ 4.52 million $ 46,900
Apr 4, 10 AM $ 0.561
-1.72%
$ 4.5 million $ 35,949
Apr 4, 9 AM $ 0.571
+0.00%
$ 4.58 million $ 30,554
Apr 4, 8 AM $ 0.571
+0.00%
$ 4.58 million $ 30,523
Apr 4, 7 AM $ 0.571
-0.76%
$ 4.58 million $ 30,624
Apr 4, 6 AM $ 0.575
+0.01%
$ 4.61 million $ 30,618
Apr 4, 5 AM $ 0.575
+1.28%
$ 4.61 million $ 30,874
Apr 4, 4 AM $ 0.568
-1.01%
$ 4.55 million $ 30,956
Apr 4, 3 AM $ 0.574
-0.19%
$ 4.6 million $ 30,825
Apr 4, 2 AM $ 0.575
+0.00%
$ 4.61 million $ 41,117
Apr 4, 1 AM $ 0.575
-0.07%
$ 4.61 million $ 41,163
Apr 4, 12 AM $ 0.575
+0.00%
$ 4.61 million $ 41,256
Apr 3, 11 PM $ 0.575
+1.04%
$ 4.61 million $ 42,270
Apr 3, 10 PM $ 0.569
+0.00%
$ 4.56 million $ 42,991
Apr 3, 9 PM $ 0.569
-0.98%
$ 4.56 million $ 42,850
Apr 3, 8 PM $ 0.575
+0.01%
$ 4.61 million $ 40,873
Apr 3, 7 PM $ 0.575
+1.82%
$ 4.61 million $ 40,654
Apr 3, 6 PM $ 0.565
-1.04%
$ 4.53 million $ 40,923
Apr 3, 5 PM $ 0.571
+0.07%
$ 4.57 million $ 44,411
Apr 3, 4 PM $ 0.57
+0.00%
$ 4.57 million $ 44,057
Apr 3, 3 PM $ 0.571
-2.38%
$ 4.57 million $ 46,614
Apr 3, 2 PM $ 0.584
+0.75%
$ 4.69 million $ 35,112
Apr 3, 1 PM $ 0.58
+0.09%
$ 4.65 million $ 34,363
Apr 3, 12 PM $ 0.58
-0.41%
$ 4.65 million $ 34,620
Apr 3, 11 AM $ 0.582
-0.73%
$ 4.67 million $ 28,427
Apr 3, 10 AM $ 0.586
+0.27%
$ 4.7 million $ 34,142
Apr 3, 9 AM $ 0.585
+0.77%
$ 4.69 million $ 34,309
Apr 3, 8 AM $ 0.58
+0.00%
$ 4.65 million $ 34,213
Apr 3, 7 AM $ 0.58
-1.38%
$ 4.65 million $ 33,945
Apr 3, 6 AM $ 0.588
+0.85%
$ 4.72 million $ 35,076
Apr 3, 5 AM $ 0.583
+0.75%
$ 4.68 million $ 35,210
Apr 3, 4 AM $ 0.579
+0.07%
$ 4.64 million $ 35,006
Apr 3, 3 AM $ 0.579
+2.81%
$ 4.64 million $ 35,026
Apr 3, 2 AM $ 0.563
+0.10%
$ 4.51 million $ 24,392
Apr 3, 1 AM $ 0.562
+1.25%
$ 4.51 million $ 24,411
Apr 3, 12 AM $ 0.555
-2.06%
$ 4.45 million $ 24,540
Apr 2, 11 PM $ 0.567
+0.10%
$ 4.54 million $ 24,687