Aventus Historical Data

AVT Page 16
Download
Date Close Price change Market cap Trading volume
Jul 9, 3 PM $ 0.5
-3.86%
$ 4.81 million $ 110,426
Jul 9, 2 PM $ 0.52
+4.02%
$ 5 million $ 115,222
Jul 9, 1 PM $ 0.5
-5.68%
$ 4.81 million $ 107,523
Jul 9, 12 PM $ 0.53
+1.94%
$ 5.1 million $ 111,986
Jul 9, 11 AM $ 0.52
+3.97%
$ 5 million $ 97,690
Jul 9, 10 AM $ 0.5
-12.25%
$ 4.81 million $ 90,468
Jul 9, 9 AM $ 0.57
+5.51%
$ 5.48 million $ 85,637
Jul 9, 8 AM $ 0.54
-1.79%
$ 5.19 million $ 79,889
Jul 9, 7 AM $ 0.55
+0.00%
$ 5.29 million $ 87,604
Jul 9, 6 AM $ 0.55
+0.00%
$ 5.29 million $ 86,455
Jul 9, 5 AM $ 0.55
-3.37%
$ 5.29 million $ 82,805
Jul 9, 4 AM $ 0.569
+11.24%
$ 5.47 million $ 81,339
Jul 9, 3 AM $ 0.512
+0.00%
$ 4.92 million $ 1,174
Jul 9, 2 AM $ 0.512
-3.39%
$ 4.92 million $ 1,123
Jul 9, 1 AM $ 0.53
+7.94%
$ 5.09 million $ 57,970
Jul 9, 12 AM $ 0.491
+0.27%
$ 4.72 million $ 31,456
Jul 8, 11 PM $ 0.471
-1.86%
$ 4.53 million $ 835
Jul 8, 10 PM $ 0.48
+2.06%
$ 4.61 million $ 27,466
Jul 8, 9 PM $ 0.47
+0.00%
$ 4.52 million $ 24,089
Jul 8, 8 PM $ 0.47
+2.10%
$ 4.52 million $ 26,280
Jul 8, 7 PM $ 0.46
-4.04%
$ 4.43 million $ 29,474
Jul 8, 6 PM $ 0.48
+1.99%
$ 4.61 million $ 32,095
Jul 8, 5 PM $ 0.47
+0.06%
$ 4.52 million $ 43,655
Jul 8, 4 PM $ 0.47
+0.02%
$ 4.52 million $ 44,679
Jul 8, 3 PM $ 0.47
-0.01%
$ 4.52 million $ 44,731
Jul 8, 2 PM $ 0.47
-4.10%
$ 4.52 million $ 51,948
Jul 8, 1 PM $ 0.49
+2.12%
$ 4.71 million $ 66,179
Jul 8, 12 PM $ 0.48
+2.11%
$ 4.61 million $ 64,884
Jul 8, 11 AM $ 0.47
-2.08%
$ 4.52 million $ 67,768
Jul 8, 10 AM $ 0.48
-0.01%
$ 4.61 million $ 70,527
Jul 8, 9 AM $ 0.48
-0.02%
$ 4.61 million $ 75,562
Jul 8, 8 AM $ 0.48
-3.98%
$ 4.62 million $ 79,691
Jul 8, 7 AM $ 0.5
+2.03%
$ 4.81 million $ 94,096
Jul 8, 6 AM $ 0.49
+0.00%
$ 4.71 million $ 92,577
Jul 8, 5 AM $ 0.49
-1.99%
$ 4.71 million $ 92,954
Jul 8, 4 AM $ 0.5
+0.00%
$ 4.81 million $ 91,023
Jul 8, 3 AM $ 0.5
-1.95%
$ 4.81 million $ 80,292
Jul 8, 2 AM $ 0.51
+4.07%
$ 4.16 million $ 120,993
Jul 8, 1 AM $ 0.49
+0.01%
$ 4 million $ 123,932
Jul 8, 12 AM $ 0.49
-5.75%
$ 4 million $ 133,229
Jul 7, 11 PM $ 0.52
+8.30%
$ 4.24 million $ 138,537
Jul 7, 10 PM $ 0.48
+0.02%
$ 3.92 million $ 112,148
Jul 7, 9 PM $ 0.49
-2.00%
$ 4 million $ 114,302
Jul 7, 8 PM $ 0.5
+6.34%
$ 4.08 million $ 114,466
Jul 7, 7 PM $ 0.47
-5.95%
$ 3.84 million $ 105,622
Jul 7, 6 PM $ 0.5
+6.36%
$ 4.08 million $ 108,533
Jul 7, 5 PM $ 0.47
+0.00%
$ 3.84 million $ 99,348
Jul 7, 4 PM $ 0.47
+0.00%
$ 3.84 million $ 98,269
Jul 7, 3 PM $ 0.47
-4.10%
$ 3.84 million $ 97,721
Jul 7, 2 PM $ 0.49
-5.71%
$ 4 million $ 95,790