Aventus Historical Data

AVT Page 13
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 PM $ 0.579
+0.10%
$ 4.64 million $ 23,738
Mar 31, 9 PM $ 0.578
+0.14%
$ 4.64 million $ 24,770
Mar 31, 8 PM $ 0.577
+0.48%
$ 4.63 million $ 25,023
Mar 31, 7 PM $ 0.575
-0.61%
$ 4.61 million $ 25,397
Mar 31, 6 PM $ 0.578
+0.00%
$ 4.64 million $ 24,602
Mar 31, 5 PM $ 0.578
-0.10%
$ 4.64 million $ 24,757
Mar 31, 4 PM $ 0.579
-0.09%
$ 4.64 million $ 24,668
Mar 31, 3 PM $ 0.579
-0.10%
$ 4.64 million $ 24,158
Mar 31, 2 PM $ 0.58
+0.20%
$ 4.65 million $ 25,243
Mar 31, 1 PM $ 0.579
-0.04%
$ 4.64 million $ 27,573
Mar 31, 12 PM $ 0.579
-0.74%
$ 4.64 million $ 22,939
Mar 31, 11 AM $ 0.583
+0.74%
$ 4.68 million $ 23,166
Mar 31, 10 AM $ 0.579
-0.02%
$ 4.64 million $ 23,039
Mar 31, 9 AM $ 0.579
-0.12%
$ 4.64 million $ 22,916
Mar 31, 8 AM $ 0.58
+0.12%
$ 4.65 million $ 23,145
Mar 31, 7 AM $ 0.579
-0.72%
$ 4.64 million $ 23,108
Mar 31, 6 AM $ 0.583
+0.61%
$ 4.68 million $ 23,042
Mar 31, 5 AM $ 0.58
+0.00%
$ 4.65 million $ 21,309
Mar 31, 4 AM $ 0.58
+0.13%
$ 4.65 million $ 21,365
Mar 31, 3 AM $ 0.579
-0.02%
$ 4.64 million $ 21,768
Mar 31, 2 AM $ 0.579
-0.10%
$ 4.64 million $ 25,998
Mar 31, 1 AM $ 0.58
+0.18%
$ 4.65 million $ 21,900
Mar 31, 12 AM $ 0.579
+0.53%
$ 4.64 million $ 21,453
Mar 30, 11 PM $ 0.576
-1.08%
$ 4.61 million $ 19,955
Mar 30, 10 PM $ 0.582
-0.10%
$ 4.66 million $ 39,184
Mar 30, 9 PM $ 0.582
-0.90%
$ 4.67 million $ 38,396
Mar 30, 8 PM $ 0.588
+0.58%
$ 4.71 million $ 38,240
Mar 30, 7 PM $ 0.584
-1.17%
$ 4.68 million $ 39,323
Mar 30, 6 PM $ 0.591
+0.44%
$ 4.74 million $ 38,984
Mar 30, 5 PM $ 0.589
+0.25%
$ 4.72 million $ 39,526
Mar 30, 4 PM $ 0.587
+0.00%
$ 4.71 million $ 45,402
Mar 30, 3 PM $ 0.587
+2.56%
$ 4.71 million $ 45,282
Mar 30, 2 PM $ 0.573
-1.39%
$ 4.59 million $ 44,852
Mar 30, 1 PM $ 0.581
-0.31%
$ 4.65 million $ 44,231
Mar 30, 12 PM $ 0.582
+0.50%
$ 4.67 million $ 44,021
Mar 30, 11 AM $ 0.579
+0.05%
$ 4.64 million $ 46,114
Mar 30, 10 AM $ 0.579
+0.74%
$ 4.64 million $ 48,841
Mar 30, 9 AM $ 0.575
-0.02%
$ 4.61 million $ 48,396
Mar 30, 8 AM $ 0.575
-0.71%
$ 4.61 million $ 48,610
Mar 30, 7 AM $ 0.579
-0.31%
$ 4.64 million $ 54,539
Mar 30, 6 AM $ 0.581
-0.74%
$ 4.68 million $ 52,068
Mar 30, 5 AM $ 0.585
+0.00%
$ 4.71 million $ 52,331
Mar 30, 4 AM $ 0.585
+0.63%
$ 4.71 million $ 52,311
Mar 30, 3 AM $ 0.582
+2.27%
$ 4.69 million $ 52,046
Mar 30, 2 AM $ 0.569
+0.14%
$ 4.58 million $ 47,261
Mar 30, 1 AM $ 0.568
-0.44%
$ 4.57 million $ 47,338
Mar 30, 12 AM $ 0.57
+0.62%
$ 4.6 million $ 47,376
Mar 29, 11 PM $ 0.567
-1.30%
$ 4.57 million $ 46,672
Mar 29, 10 PM $ 0.574
+0.50%
$ 4.63 million $ 27,294
Mar 29, 9 PM $ 0.572
-0.50%
$ 4.6 million $ 27,191