Aventus Historical Data

AVT Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 7 PM $ 0.586
+1.63%
$ 4.72 million $ 23,062
Mar 27, 6 PM $ 0.577
-1.48%
$ 4.65 million $ 24,341
Mar 27, 5 PM $ 0.586
+0.46%
$ 4.72 million $ 24,569
Mar 27, 4 PM $ 0.583
+0.58%
$ 4.69 million $ 19,701
Mar 27, 3 PM $ 0.579
-0.09%
$ 4.67 million $ 25,530
Mar 27, 2 PM $ 0.58
-2.21%
$ 4.67 million $ 24,419
Mar 27, 1 PM $ 0.593
-0.08%
$ 4.78 million $ 22,751
Mar 27, 12 PM $ 0.594
-0.18%
$ 4.78 million $ 22,335
Mar 27, 11 AM $ 0.595
+0.00%
$ 4.79 million $ 26,437
Mar 27, 10 AM $ 0.595
-0.45%
$ 4.79 million $ 26,376
Mar 27, 9 AM $ 0.597
-0.01%
$ 4.81 million $ 26,510
Mar 27, 8 AM $ 0.597
+0.24%
$ 4.81 million $ 27,530
Mar 27, 7 AM $ 0.596
-0.69%
$ 4.8 million $ 27,234
Mar 27, 6 AM $ 0.6
+0.00%
$ 4.83 million $ 27,069
Mar 27, 5 AM $ 0.6
+0.02%
$ 4.83 million $ 27,050
Mar 27, 4 AM $ 0.6
+0.00%
$ 4.83 million $ 36,578
Mar 27, 3 AM $ 0.6
-0.07%
$ 4.83 million $ 36,967
Mar 27, 2 AM $ 0.6
-0.73%
$ 4.84 million $ 36,865
Mar 27, 1 AM $ 0.605
+0.00%
$ 4.87 million $ 37,213
Mar 27, 12 AM $ 0.605
-0.06%
$ 4.87 million $ 37,248
Mar 26, 11 PM $ 0.605
+0.86%
$ 4.88 million $ 37,093
Mar 26, 10 PM $ 0.6
-0.08%
$ 4.83 million $ 36,446
Mar 26, 9 PM $ 0.601
+0.00%
$ 4.84 million $ 34,354
Mar 26, 8 PM $ 0.601
-0.23%
$ 4.84 million $ 34,297
Mar 26, 7 PM $ 0.602
+0.65%
$ 4.85 million $ 33,850
Mar 26, 6 PM $ 0.598
-0.07%
$ 4.82 million $ 33,466
Mar 26, 5 PM $ 0.598
+0.16%
$ 4.82 million $ 33,384
Mar 26, 4 PM $ 0.597
-0.84%
$ 4.81 million $ 29,408
Mar 26, 3 PM $ 0.603
+0.02%
$ 4.85 million $ 26,614
Mar 26, 2 PM $ 0.602
-0.62%
$ 4.85 million $ 26,518
Mar 26, 1 PM $ 0.606
+0.01%
$ 4.88 million $ 26,067
Mar 26, 12 PM $ 0.606
+0.03%
$ 4.88 million $ 26,506
Mar 26, 11 AM $ 0.606
-0.45%
$ 4.88 million $ 22,138
Mar 26, 10 AM $ 0.609
+0.14%
$ 4.9 million $ 27,709
Mar 26, 9 AM $ 0.608
-0.13%
$ 4.9 million $ 28,024
Mar 26, 8 AM $ 0.609
+0.00%
$ 4.91 million $ 26,983
Mar 26, 7 AM $ 0.609
-0.08%
$ 4.91 million $ 27,076
Mar 26, 6 AM $ 0.61
+0.09%
$ 4.91 million $ 27,293
Mar 26, 5 AM $ 0.609
-2.73%
$ 4.91 million $ 27,253
Mar 26, 4 AM $ 0.626
+0.11%
$ 5.04 million $ 17,638
Mar 26, 3 AM $ 0.626
-0.28%
$ 5.04 million $ 17,288
Mar 26, 2 AM $ 0.627
+0.17%
$ 5.05 million $ 16,599
Mar 26, 1 AM $ 0.626
+0.00%
$ 5.04 million $ 16,483
Mar 26, 12 AM $ 0.626
+0.24%
$ 5.04 million $ 16,637
Mar 25, 11 PM $ 0.625
-0.09%
$ 5.03 million $ 16,173
Mar 25, 10 PM $ 0.625
+0.00%
$ 5.04 million $ 18,924
Mar 25, 9 PM $ 0.625
+0.00%
$ 5.04 million $ 18,905
Mar 25, 8 PM $ 0.625
-0.12%
$ 5.04 million $ 18,956