Aventus Historical Data

AVT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 4 PM $ 0.51
+0.07%
$ 4.88 million $ 20,351
Jul 11, 3 PM $ 0.51
+1.86%
$ 4.87 million $ 20,432
Jul 11, 2 PM $ 0.5
+0.07%
$ 4.78 million $ 28,589
Jul 11, 1 PM $ 0.5
+0.00%
$ 4.78 million $ 28,560
Jul 11, 12 PM $ 0.5
-1.91%
$ 4.78 million $ 23,667
Jul 11, 11 AM $ 0.51
+1.95%
$ 4.87 million $ 24,554
Jul 11, 10 AM $ 0.5
-0.06%
$ 4.78 million $ 13,884
Jul 11, 9 AM $ 0.5
-0.07%
$ 4.78 million $ 14,492
Jul 11, 8 AM $ 0.501
-0.04%
$ 4.79 million $ 14,564
Jul 11, 7 AM $ 0.501
-3.78%
$ 4.79 million $ 47,609
Jul 11, 6 AM $ 0.521
-0.01%
$ 4.98 million $ 50,749
Jul 11, 5 AM $ 0.521
+0.00%
$ 4.98 million $ 51,226
Jul 11, 4 AM $ 0.521
+4.04%
$ 4.98 million $ 51,506
Jul 11, 3 AM $ 0.5
-3.87%
$ 4.78 million $ 49,776
Jul 11, 2 AM $ 0.52
+0.00%
$ 4.98 million $ 58,431
Jul 11, 1 AM $ 0.52
+0.00%
$ 4.98 million $ 58,959
Jul 11, 12 AM $ 0.52
+2.02%
$ 4.98 million $ 60,178
Jul 10, 11 PM $ 0.51
+0.00%
$ 4.88 million $ 63,513
Jul 10, 10 PM $ 0.51
-3.80%
$ 4.88 million $ 70,727
Jul 10, 9 PM $ 0.53
+0.02%
$ 5.07 million $ 78,311
Jul 10, 8 PM $ 0.53
+0.01%
$ 5.07 million $ 110,899
Jul 10, 7 PM $ 0.53
+0.00%
$ 5.07 million $ 167,691
Jul 10, 6 PM $ 0.53
+0.00%
$ 5.07 million $ 179,109
Jul 10, 5 PM $ 0.53
-1.84%
$ 5.07 million $ 176,927
Jul 10, 4 PM $ 0.54
+1.87%
$ 5.16 million $ 179,128
Jul 10, 3 PM $ 0.53
+0.00%
$ 5.07 million $ 175,648
Jul 10, 2 PM $ 0.53
-1.83%
$ 5.07 million $ 164,950
Jul 10, 1 PM $ 0.54
+1.92%
$ 5.16 million $ 169,566
Jul 10, 12 PM $ 0.53
+0.00%
$ 5.07 million $ 171,124
Jul 10, 11 AM $ 0.53
+1.90%
$ 5.07 million $ 181,833
Jul 10, 10 AM $ 0.52
+0.00%
$ 4.97 million $ 183,489
Jul 10, 9 AM $ 0.52
-0.01%
$ 4.97 million $ 197,867
Jul 10, 8 AM $ 0.52
+4.03%
$ 4.97 million $ 198,584
Jul 10, 7 AM $ 0.5
-0.04%
$ 4.78 million $ 160,100
Jul 10, 6 AM $ 0.5
+0.00%
$ 4.78 million $ 159,363
Jul 10, 5 AM $ 0.5
+0.00%
$ 4.78 million $ 162,810
Jul 10, 4 AM $ 0.5
-1.94%
$ 4.78 million $ 169,616
Jul 10, 3 AM $ 0.51
-1.90%
$ 4.88 million $ 176,926
Jul 10, 2 AM $ 0.52
+1.94%
$ 5 million $ 183,337
Jul 10, 1 AM $ 0.51
-3.74%
$ 4.9 million $ 191,869
Jul 10, 12 AM $ 0.53
-0.03%
$ 5.09 million $ 222,475
Jul 9, 11 PM $ 0.53
-3.65%
$ 5.1 million $ 219,740
Jul 9, 10 PM $ 0.55
+3.70%
$ 5.29 million $ 222,258
Jul 9, 9 PM $ 0.53
-14.40%
$ 5.1 million $ 212,757
Jul 9, 8 PM $ 0.62
+19.18%
$ 5.96 million $ 209,638
Jul 9, 7 PM $ 0.52
+4.03%
$ 5 million $ 118,999
Jul 9, 6 PM $ 0.5
+2.00%
$ 4.81 million $ 112,624
Jul 9, 5 PM $ 0.49
-1.98%
$ 4.71 million $ 109,516
Jul 9, 4 PM $ 0.5
+0.00%
$ 4.81 million $ 110,733
Jul 9, 3 PM $ 0.5
-3.86%
$ 4.81 million $ 110,426