Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 17, 6 PM $ 0.479
-1.48%
$ 4.59 million $ 24,032
Jul 17, 5 PM $ 0.486
+3.04%
$ 4.66 million $ 24,351
Jul 17, 4 PM $ 0.472
+0.00%
$ 4.52 million $ 23,526
Jul 17, 3 PM $ 0.472
-1.45%
$ 4.52 million $ 23,425
Jul 17, 2 PM $ 0.479
+0.34%
$ 4.59 million $ 19,855
Jul 17, 1 PM $ 0.477
+1.36%
$ 4.57 million $ 18,248
Jul 17, 12 PM $ 0.471
+0.00%
$ 4.51 million $ 17,450
Jul 17, 11 AM $ 0.471
+0.38%
$ 4.51 million $ 17,510
Jul 17, 10 AM $ 0.469
+2.34%
$ 4.49 million $ 17,503
Jul 17, 9 AM $ 0.458
-0.05%
$ 4.39 million $ 6,500
Jul 17, 8 AM $ 0.459
+1.49%
$ 4.39 million $ 6,539
Jul 17, 7 AM $ 0.452
-0.15%
$ 4.33 million $ 4,348
Jul 17, 6 AM $ 0.452
+2.83%
$ 4.34 million $ 4,490
Jul 17, 5 AM $ 0.451
-1.75%
$ 4.32 million $ 5,118
Jul 17, 4 AM $ 0.459
-0.71%
$ 4.4 million $ 4,696
Jul 17, 3 AM $ 0.462
-0.46%
$ 4.43 million $ 6,680
Jul 17, 2 AM $ 0.464
-0.18%
$ 4.45 million $ 6,731
Jul 17, 1 AM $ 0.465
-0.06%
$ 4.46 million $ 6,316
Jul 17, 12 AM $ 0.466
-0.01%
$ 4.46 million $ 5,978
Jul 16, 11 PM $ 0.466
-0.07%
$ 4.46 million $ 5,965
Jul 16, 10 PM $ 0.466
-0.31%
$ 4.47 million $ 5,774
Jul 16, 9 PM $ 0.467
+1.14%
$ 4.48 million $ 4,687
Jul 16, 8 PM $ 0.462
-0.20%
$ 4.43 million $ 7,399
Jul 16, 7 PM $ 0.463
-0.42%
$ 4.44 million $ 7,607
Jul 16, 6 PM $ 0.465
+0.80%
$ 4.46 million $ 7,628
Jul 16, 5 PM $ 0.461
+0.00%
$ 4.42 million $ 9,063
Jul 16, 4 PM $ 0.461
-0.01%
$ 4.42 million $ 9,112
Jul 16, 3 PM $ 0.461
-0.01%
$ 4.42 million $ 9,187
Jul 16, 2 PM $ 0.461
+0.18%
$ 4.42 million $ 8,968
Jul 16, 1 PM $ 0.461
-0.21%
$ 4.41 million $ 8,935
Jul 16, 12 PM $ 0.462
+0.13%
$ 4.42 million $ 9,715
Jul 16, 11 AM $ 0.461
+0.00%
$ 4.42 million $ 9,656
Jul 16, 10 AM $ 0.461
-0.58%
$ 4.42 million $ 9,633
Jul 16, 9 AM $ 0.464
+0.35%
$ 4.44 million $ 9,566
Jul 16, 8 AM $ 0.462
+0.34%
$ 4.43 million $ 11,615
Jul 16, 7 AM $ 0.46
+0.03%
$ 4.41 million $ 10,835
Jul 16, 6 AM $ 0.46
-2.13%
$ 4.41 million $ 18,335
Jul 16, 5 AM $ 0.47
+1.38%
$ 4.51 million $ 20,853
Jul 16, 4 AM $ 0.464
-1.97%
$ 4.45 million $ 20,454
Jul 16, 3 AM $ 0.473
+1.79%
$ 4.54 million $ 18,706
Jul 16, 2 AM $ 0.465
+0.52%
$ 4.46 million $ 19,563
Jul 16, 1 AM $ 0.462
+0.54%
$ 4.43 million $ 19,533
Jul 16, 12 AM $ 0.46
-2.13%
$ 4.41 million $ 15,068
Jul 15, 11 PM $ 0.47
+0.09%
$ 4.5 million $ 20,109
Jul 15, 10 PM $ 0.47
-0.47%
$ 4.5 million $ 20,058
Jul 15, 9 PM $ 0.472
-2.20%
$ 4.52 million $ 20,528
Jul 15, 8 PM $ 0.482
+2.79%
$ 4.62 million $ 17,903
Jul 15, 7 PM $ 0.469
-1.83%
$ 4.5 million $ 17,728
Jul 15, 6 PM $ 0.478
-0.01%
$ 4.58 million $ 15,842
Jul 15, 5 PM $ 0.478
-0.01%
$ 4.58 million $ 16,652