Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 0.567
+0.10%
$ 4.54 million $ 24,687
Apr 2, 10 PM $ 0.566
-0.11%
$ 4.54 million $ 23,394
Apr 2, 9 PM $ 0.567
+0.21%
$ 4.55 million $ 23,302
Apr 2, 8 PM $ 0.566
-0.08%
$ 4.54 million $ 30,265
Apr 2, 7 PM $ 0.566
+0.27%
$ 4.54 million $ 30,731
Apr 2, 6 PM $ 0.565
-1.02%
$ 4.53 million $ 28,616
Apr 2, 5 PM $ 0.571
-0.10%
$ 4.57 million $ 25,495
Apr 2, 4 PM $ 0.571
+0.10%
$ 4.58 million $ 25,074
Apr 2, 3 PM $ 0.571
+0.03%
$ 4.57 million $ 25,758
Apr 2, 2 PM $ 0.57
-0.03%
$ 4.57 million $ 24,755
Apr 2, 1 PM $ 0.571
+0.00%
$ 4.57 million $ 25,774
Apr 2, 12 PM $ 0.571
+0.00%
$ 4.57 million $ 26,425
Apr 2, 11 AM $ 0.571
-0.16%
$ 4.57 million $ 27,678
Apr 2, 10 AM $ 0.572
+0.00%
$ 4.58 million $ 22,252
Apr 2, 9 AM $ 0.572
+0.05%
$ 4.58 million $ 22,155
Apr 2, 8 AM $ 0.571
+0.00%
$ 4.58 million $ 22,110
Apr 2, 7 AM $ 0.571
-0.50%
$ 4.58 million $ 22,680
Apr 2, 6 AM $ 0.574
+0.03%
$ 4.6 million $ 21,928
Apr 2, 5 AM $ 0.574
+0.25%
$ 4.6 million $ 21,822
Apr 2, 4 AM $ 0.572
-0.12%
$ 4.59 million $ 23,386
Apr 2, 3 AM $ 0.573
+0.12%
$ 4.59 million $ 22,870
Apr 2, 2 AM $ 0.572
-0.41%
$ 4.59 million $ 23,280
Apr 2, 1 AM $ 0.575
+0.24%
$ 4.61 million $ 22,923
Apr 2, 12 AM $ 0.573
-0.91%
$ 4.6 million $ 24,103
Apr 1, 11 PM $ 0.579
+0.09%
$ 4.64 million $ 23,245
Apr 1, 10 PM $ 0.578
+0.32%
$ 4.63 million $ 23,296
Apr 1, 9 PM $ 0.576
-0.42%
$ 4.62 million $ 23,269
Apr 1, 8 PM $ 0.579
-0.01%
$ 4.64 million $ 16,346
Apr 1, 7 PM $ 0.579
-0.08%
$ 4.64 million $ 16,176
Apr 1, 6 PM $ 0.579
+0.00%
$ 4.64 million $ 17,153
Apr 1, 5 PM $ 0.579
+0.72%
$ 4.64 million $ 17,141
Apr 1, 4 PM $ 0.575
-0.12%
$ 4.61 million $ 16,463
Apr 1, 3 PM $ 0.576
+0.17%
$ 4.62 million $ 16,867
Apr 1, 2 PM $ 0.575
-0.53%
$ 4.61 million $ 16,385
Apr 1, 1 PM $ 0.578
+0.44%
$ 4.63 million $ 16,712
Apr 1, 12 PM $ 0.575
-0.54%
$ 4.61 million $ 21,203
Apr 1, 11 AM $ 0.578
+0.32%
$ 4.64 million $ 20,234
Apr 1, 10 AM $ 0.577
+0.00%
$ 4.62 million $ 20,209
Apr 1, 9 AM $ 0.577
+0.00%
$ 4.62 million $ 20,399
Apr 1, 8 AM $ 0.577
+0.11%
$ 4.62 million $ 20,423
Apr 1, 7 AM $ 0.576
-0.01%
$ 4.62 million $ 20,272
Apr 1, 6 AM $ 0.576
-0.04%
$ 4.62 million $ 20,469
Apr 1, 5 AM $ 0.576
-0.06%
$ 4.62 million $ 21,864
Apr 1, 4 AM $ 0.577
+0.11%
$ 4.62 million $ 20,232
Apr 1, 3 AM $ 0.576
+0.32%
$ 4.62 million $ 20,145
Apr 1, 2 AM $ 0.574
+0.00%
$ 4.6 million $ 20,172
Apr 1, 1 AM $ 0.574
-0.96%
$ 4.6 million $ 20,119
Apr 1, 12 AM $ 0.58
-0.09%
$ 4.65 million $ 19,493
Mar 31, 11 PM $ 0.58
+0.25%
$ 4.65 million $ 22,152
Mar 31, 10 PM $ 0.579
+0.10%
$ 4.64 million $ 23,738