Aventus Historical Data

AVT Page 14
Download
Date Close Price change Market cap Trading volume
Mar 29, 9 PM $ 0.572
-0.50%
$ 4.6 million $ 27,191
Mar 29, 8 PM $ 0.574
+1.81%
$ 4.63 million $ 27,448
Mar 29, 7 PM $ 0.564
-0.01%
$ 4.54 million $ 25,872
Mar 29, 6 PM $ 0.564
-0.05%
$ 4.54 million $ 25,990
Mar 29, 5 PM $ 0.564
-1.89%
$ 4.55 million $ 31,225
Mar 29, 4 PM $ 0.575
+0.10%
$ 4.63 million $ 25,220
Mar 29, 3 PM $ 0.575
+0.37%
$ 4.63 million $ 25,235
Mar 29, 2 PM $ 0.573
+0.10%
$ 4.61 million $ 24,348
Mar 29, 1 PM $ 0.572
-0.57%
$ 4.61 million $ 24,233
Mar 29, 12 PM $ 0.575
+0.09%
$ 4.63 million $ 24,131
Mar 29, 11 AM $ 0.575
-1.18%
$ 4.63 million $ 24,229
Mar 29, 10 AM $ 0.582
-0.09%
$ 4.69 million $ 21,480
Mar 29, 9 AM $ 0.582
-0.10%
$ 4.69 million $ 21,447
Mar 29, 8 AM $ 0.583
+0.16%
$ 4.69 million $ 21,621
Mar 29, 7 AM $ 0.582
+0.00%
$ 4.69 million $ 15,692
Mar 29, 6 AM $ 0.582
-0.14%
$ 4.69 million $ 15,731
Mar 29, 5 AM $ 0.583
+0.14%
$ 4.69 million $ 15,811
Mar 29, 4 AM $ 0.582
-0.14%
$ 4.69 million $ 16,963
Mar 29, 3 AM $ 0.583
+0.05%
$ 4.69 million $ 16,976
Mar 29, 2 AM $ 0.582
+0.15%
$ 4.69 million $ 17,109
Mar 29, 1 AM $ 0.582
-0.12%
$ 4.68 million $ 17,130
Mar 29, 12 AM $ 0.582
+0.00%
$ 4.69 million $ 17,985
Mar 28, 11 PM $ 0.582
+0.13%
$ 4.69 million $ 18,008
Mar 28, 10 PM $ 0.581
+0.09%
$ 4.68 million $ 17,612
Mar 28, 9 PM $ 0.581
+0.08%
$ 4.68 million $ 17,649
Mar 28, 8 PM $ 0.58
-0.32%
$ 4.68 million $ 19,922
Mar 28, 7 PM $ 0.582
+0.19%
$ 4.69 million $ 19,948
Mar 28, 6 PM $ 0.581
+1.38%
$ 4.68 million $ 19,885
Mar 28, 5 PM $ 0.573
-0.44%
$ 4.62 million $ 14,683
Mar 28, 4 PM $ 0.576
-0.13%
$ 4.64 million $ 20,132
Mar 28, 3 PM $ 0.577
+0.00%
$ 4.65 million $ 20,669
Mar 28, 2 PM $ 0.577
+0.03%
$ 4.65 million $ 20,739
Mar 28, 1 PM $ 0.576
+0.40%
$ 4.64 million $ 24,377
Mar 28, 12 PM $ 0.574
-0.40%
$ 4.63 million $ 24,343
Mar 28, 11 AM $ 0.576
+0.00%
$ 4.64 million $ 24,223
Mar 28, 10 AM $ 0.576
+0.05%
$ 4.64 million $ 24,221
Mar 28, 9 AM $ 0.576
+0.00%
$ 4.64 million $ 22,618
Mar 28, 8 AM $ 0.576
+0.00%
$ 4.64 million $ 22,534
Mar 28, 7 AM $ 0.576
-0.13%
$ 4.64 million $ 22,735
Mar 28, 6 AM $ 0.577
+0.06%
$ 4.65 million $ 24,210
Mar 28, 5 AM $ 0.577
-0.34%
$ 4.64 million $ 25,831
Mar 28, 4 AM $ 0.579
+0.00%
$ 4.66 million $ 24,646
Mar 28, 3 AM $ 0.579
+0.02%
$ 4.66 million $ 24,606
Mar 28, 2 AM $ 0.578
-0.08%
$ 4.66 million $ 25,296
Mar 28, 1 AM $ 0.579
-0.36%
$ 4.66 million $ 23,572
Mar 28, 12 AM $ 0.581
-0.01%
$ 4.68 million $ 23,548
Mar 27, 11 PM $ 0.581
-0.12%
$ 4.68 million $ 23,715
Mar 27, 10 PM $ 0.582
+0.00%
$ 4.69 million $ 24,220
Mar 27, 9 PM $ 0.582
-0.33%
$ 4.69 million $ 24,170
Mar 27, 8 PM $ 0.584
-0.42%
$ 4.7 million $ 21,905