Aventus Historical Data

AVT Page 11
Download
Date Close Price change Market cap Trading volume
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
Jul 19, 5 PM $ 0.451
+1.82%
$ 4.36 million $ 3,780
Jul 19, 4 PM $ 0.443
-3.56%
$ 4.28 million $ 2,260
Jul 19, 3 PM $ 0.46
+1.77%
$ 4.44 million $ 2,350
Jul 19, 2 PM $ 0.452
-0.14%
$ 4.36 million $ 2,576
Jul 19, 1 PM $ 0.452
+0.00%
$ 4.37 million $ 1,524
Jul 19, 12 PM $ 0.452
-1.89%
$ 4.37 million $ 1,524
Jul 19, 11 AM $ 0.461
+0.00%
$ 4.45 million $ 1,290
Jul 19, 10 AM $ 0.461
+0.00%
$ 4.45 million $ 1,293
Jul 19, 9 AM $ 0.461
-0.01%
$ 4.45 million $ 1,293
Jul 19, 8 AM $ 0.461
-0.02%
$ 4.45 million $ 1,280
Jul 19, 7 AM $ 0.461
+0.02%
$ 4.45 million $ 1,171
Jul 19, 6 AM $ 0.461
+1.76%
$ 4.45 million $ 1,317
Jul 19, 5 AM $ 0.453
+0.16%
$ 4.37 million $ 1,322
Jul 19, 4 AM $ 0.452
-1.84%
$ 4.37 million $ 1,745
Jul 19, 3 AM $ 0.461
+0.00%
$ 4.45 million $ 1,867
Jul 19, 2 AM $ 0.461
+0.00%
$ 4.45 million $ 1,867
Jul 19, 1 AM $ 0.461
+0.00%
$ 4.45 million $ 1,847
Jul 19, 12 AM $ 0.461
+1.54%
$ 4.45 million $ 1,853
Jul 18, 11 PM $ 0.454
-1.54%
$ 4.38 million $ 2,268
Jul 18, 10 PM $ 0.461
+1.96%
$ 4.45 million $ 3,473
Jul 18, 9 PM $ 0.452
-0.21%
$ 4.36 million $ 5,860
Jul 18, 8 PM $ 0.453
-1.76%
$ 4.37 million $ 6,254
Jul 18, 7 PM $ 0.461
+0.00%
$ 4.45 million $ 6,249
Jul 18, 6 PM $ 0.461
+1.82%
$ 4.45 million $ 6,318
Jul 18, 5 PM $ 0.453
+0.01%
$ 4.37 million $ 6,610
Jul 18, 4 PM $ 0.453
+0.06%
$ 4.37 million $ 6,738
Jul 18, 3 PM $ 0.452
-3.70%
$ 4.37 million $ 7,399
Jul 18, 2 PM $ 0.47
+0.00%
$ 4.54 million $ 7,592
Jul 18, 1 PM $ 0.47
+0.00%
$ 4.54 million $ 9,254
Jul 18, 12 PM $ 0.47
+0.00%
$ 4.54 million $ 10,080
Jul 18, 11 AM $ 0.47
+1.86%
$ 4.54 million $ 10,573
Jul 18, 10 AM $ 0.461
-0.34%
$ 4.45 million $ 10,474
Jul 18, 9 AM $ 0.463
-0.07%
$ 4.47 million $ 21,376
Jul 18, 8 AM $ 0.463
+0.07%
$ 4.47 million $ 21,395
Jul 18, 7 AM $ 0.463
-0.01%
$ 4.47 million $ 23,851
Jul 18, 6 AM $ 0.463
+0.00%
$ 4.47 million $ 23,702
Jul 18, 5 AM $ 0.463
-1.50%
$ 4.47 million $ 23,715
Jul 18, 4 AM $ 0.47
+1.60%
$ 4.54 million $ 24,641
Jul 18, 3 AM $ 0.463
+0.00%
$ 4.47 million $ 27,434
Jul 18, 2 AM $ 0.463
+0.01%
$ 4.43 million $ 27,438
Jul 18, 1 AM $ 0.462
+0.00%
$ 4.43 million $ 27,960
Jul 18, 12 AM $ 0.462
-0.24%
$ 4.43 million $ 28,396
Jul 17, 11 PM $ 0.464
-1.60%
$ 4.44 million $ 27,998
Jul 17, 10 PM $ 0.471
-0.30%
$ 4.51 million $ 27,714
Jul 17, 9 PM $ 0.473
+0.15%
$ 4.53 million $ 24,252
Jul 17, 8 PM $ 0.472
+0.00%
$ 4.52 million $ 23,648
Jul 17, 7 PM $ 0.472
-1.52%
$ 4.52 million $ 23,681
Jul 17, 6 PM $ 0.479
-1.48%
$ 4.59 million $ 24,032