Aventus Historical Data

AVT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 5, 1 PM $ 0.43
+0.00%
$ 3.51 million $ 11,536
Jul 5, 12 PM $ 0.43
+0.04%
$ 3.51 million $ 11,945
Jul 5, 11 AM $ 0.43
-2.10%
$ 3.51 million $ 18,794
Jul 5, 10 AM $ 0.44
+4.31%
$ 3.59 million $ 19,734
Jul 5, 9 AM $ 0.421
-4.20%
$ 3.44 million $ 19,042
Jul 5, 8 AM $ 0.44
+2.16%
$ 3.59 million $ 20,775
Jul 5, 7 AM $ 0.431
-4.32%
$ 3.51 million $ 21,581
Jul 5, 6 AM $ 0.45
+2.22%
$ 3.67 million $ 17,716
Jul 5, 5 AM $ 0.44
+0.00%
$ 3.59 million $ 18,690
Jul 5, 4 AM $ 0.44
-0.02%
$ 3.59 million $ 18,717
Jul 5, 3 AM $ 0.44
+0.00%
$ 3.59 million $ 19,574
Jul 5, 2 AM $ 0.44
+0.01%
$ 3.59 million $ 20,533
Jul 5, 1 AM $ 0.44
-2.15%
$ 3.59 million $ 25,206
Jul 5, 12 AM $ 0.45
+0.00%
$ 3.67 million $ 25,720
Jul 4, 11 PM $ 0.45
+0.00%
$ 3.67 million $ 25,148
Jul 4, 10 PM $ 0.45
+0.00%
$ 3.67 million $ 25,438
Jul 4, 9 PM $ 0.45
+0.00%
$ 3.67 million $ 25,907
Jul 4, 8 PM $ 0.45
-2.10%
$ 3.67 million $ 26,676
Jul 4, 7 PM $ 0.46
-0.01%
$ 3.75 million $ 23,696
Jul 4, 6 PM $ 0.46
+0.01%
$ 3.75 million $ 25,410
Jul 4, 5 PM $ 0.46
-0.02%
$ 3.75 million $ 27,295
Jul 4, 4 PM $ 0.46
-4.24%
$ 3.75 million $ 41,719
Jul 4, 3 PM $ 0.48
+2.26%
$ 3.92 million $ 42,800
Jul 4, 2 PM $ 0.469
+2.11%
$ 3.83 million $ 48,906
Jul 4, 1 PM $ 0.46
-2.03%
$ 3.75 million $ 49,166
Jul 4, 12 PM $ 0.469
+8.94%
$ 3.83 million $ 60,945
Jul 4, 11 AM $ 0.431
+0.00%
$ 3.52 million $ 101,454
Jul 4, 10 AM $ 0.431
+0.00%
$ 3.52 million $ 104,301
Jul 4, 9 AM $ 0.431
-4.27%
$ 3.52 million $ 104,311
Jul 4, 8 AM $ 0.45
+0.01%
$ 3.67 million $ 108,464
Jul 4, 7 AM $ 0.45
-0.04%
$ 3.67 million $ 107,853
Jul 4, 6 AM $ 0.45
+2.20%
$ 3.67 million $ 107,962
Jul 4, 5 AM $ 0.44
-0.01%
$ 3.59 million $ 104,962
Jul 4, 4 AM $ 0.44
+2.42%
$ 3.59 million $ 100,701
Jul 4, 3 AM $ 0.43
-4.44%
$ 3.51 million $ 94,417
Jul 4, 2 AM $ 0.45
-0.15%
$ 3.67 million $ 97,744
Jul 4, 1 AM $ 0.451
-4.10%
$ 3.68 million $ 97,724
Jul 4, 12 AM $ 0.47
+4.43%
$ 3.84 million $ 102,081
Jul 3, 11 PM $ 0.45
-2.35%
$ 3.67 million $ 92,645
Jul 3, 10 PM $ 0.461
+0.00%
$ 3.76 million $ 99,840
Jul 3, 9 PM $ 0.461
+0.00%
$ 3.76 million $ 98,790
Jul 3, 8 PM $ 0.461
-3.99%
$ 3.76 million $ 99,624
Jul 3, 7 PM $ 0.48
+2.03%
$ 3.92 million $ 108,366
Jul 3, 6 PM $ 0.47
+0.09%
$ 3.84 million $ 109,115
Jul 3, 5 PM $ 0.47
-3.98%
$ 3.84 million $ 107,224
Jul 3, 4 PM $ 0.49
+6.41%
$ 4 million $ 120,427
Jul 3, 3 PM $ 0.46
-2.13%
$ 3.75 million $ 147,128
Jul 3, 2 PM $ 0.47
-5.73%
$ 3.84 million $ 145,940
Jul 3, 1 PM $ 0.499
-3.94%
$ 4.07 million $ 151,919
Jul 3, 12 PM $ 0.519
+23.41%
$ 4.24 million $ 149,190