Aventus Historical Data

AVT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 5 PM $ 0.5
+0.00%
$ 4.78 million $ 44,471
Jul 13, 4 PM $ 0.5
+0.19%
$ 4.78 million $ 41,943
Jul 13, 3 PM $ 0.499
+2.07%
$ 4.77 million $ 44,347
Jul 13, 2 PM $ 0.489
+2.05%
$ 4.67 million $ 43,603
Jul 13, 1 PM $ 0.479
-2.04%
$ 4.58 million $ 42,875
Jul 13, 12 PM $ 0.489
-0.18%
$ 4.68 million $ 43,453
Jul 13, 11 AM $ 0.49
+2.25%
$ 4.68 million $ 40,986
Jul 13, 10 AM $ 0.479
-2.17%
$ 4.58 million $ 37,451
Jul 13, 9 AM $ 0.49
-0.15%
$ 4.68 million $ 37,691
Jul 13, 8 AM $ 0.491
-1.91%
$ 4.69 million $ 32,134
Jul 13, 7 AM $ 0.5
+0.01%
$ 4.78 million $ 32,372
Jul 13, 6 AM $ 0.5
-0.03%
$ 4.78 million $ 32,230
Jul 13, 5 AM $ 0.5
+0.02%
$ 4.78 million $ 32,098
Jul 13, 4 AM $ 0.5
+2.06%
$ 4.78 million $ 31,887
Jul 13, 3 AM $ 0.5
+0.00%
$ 4.78 million $ 27,686
Jul 13, 2 AM $ 0.5
-2.21%
$ 4.78 million $ 27,686
Jul 13, 1 AM $ 0.511
-3.87%
$ 4.89 million $ 29,558
Jul 13, 12 AM $ 0.532
+1.68%
$ 5.08 million $ 17,014
Jul 12, 11 PM $ 0.523
-4.93%
$ 5 million $ 16,599
Jul 12, 10 PM $ 0.55
+3.23%
$ 5.26 million $ 13,433
Jul 12, 9 PM $ 0.533
+1.60%
$ 5.1 million $ 7,332
Jul 12, 8 PM $ 0.525
-0.11%
$ 5.01 million $ 4,100
Jul 12, 7 PM $ 0.525
+0.94%
$ 5.02 million $ 3,793
Jul 12, 6 PM $ 0.52
-2.84%
$ 4.97 million $ 2,862
Jul 12, 5 PM $ 0.535
-0.47%
$ 5.12 million $ 2,593
Jul 12, 4 PM $ 0.538
+1.65%
$ 5.14 million $ 2,536
Jul 12, 3 PM $ 0.529
-1.01%
$ 5.06 million $ 2,530
Jul 12, 2 PM $ 0.535
-2.69%
$ 5.11 million $ 2,504
Jul 12, 1 PM $ 0.549
+2.54%
$ 5.25 million $ 1,285
Jul 12, 12 PM $ 0.536
+1.91%
$ 5.12 million $ 2,906
Jul 12, 11 AM $ 0.526
+0.52%
$ 5.03 million $ 3,614
Jul 12, 10 AM $ 0.523
+0.06%
$ 5 million $ 14,774
Jul 12, 9 AM $ 0.523
+0.53%
$ 5 million $ 14,759
Jul 12, 8 AM $ 0.52
+1.42%
$ 4.97 million $ 14,778
Jul 12, 7 AM $ 0.513
-2.05%
$ 4.9 million $ 13,892
Jul 12, 6 AM $ 0.523
+0.08%
$ 5 million $ 14,194
Jul 12, 5 AM $ 0.523
-0.03%
$ 5 million $ 14,162
Jul 12, 4 AM $ 0.523
-0.04%
$ 5 million $ 14,143
Jul 12, 3 AM $ 0.523
+0.01%
$ 5 million $ 14,404
Jul 12, 2 AM $ 0.523
+0.33%
$ 5 million $ 14,483
Jul 12, 1 AM $ 0.522
-0.03%
$ 4.99 million $ 14,479
Jul 12, 12 AM $ 0.522
+0.49%
$ 4.99 million $ 14,407
Jul 11, 11 PM $ 0.519
+1.85%
$ 4.96 million $ 14,209
Jul 11, 10 PM $ 0.51
-1.78%
$ 4.87 million $ 14,648
Jul 11, 9 PM $ 0.519
+3.73%
$ 4.96 million $ 14,730
Jul 11, 8 PM $ 0.5
-3.54%
$ 4.78 million $ 15,280
Jul 11, 7 PM $ 0.519
-0.02%
$ 4.96 million $ 15,639
Jul 11, 6 PM $ 0.519
+1.82%
$ 4.96 million $ 16,037
Jul 11, 5 PM $ 0.509
-0.10%
$ 4.87 million $ 18,716
Jul 11, 4 PM $ 0.51
+0.07%
$ 4.88 million $ 20,351