Aventus Historical Data

AVT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 19, 7 PM $ 0.633
-0.04%
$ 5.1 million $ 39,830
Mar 19, 6 PM $ 0.634
+0.00%
$ 5.1 million $ 38,246
Mar 19, 5 PM $ 0.634
+0.14%
$ 5.1 million $ 38,323
Mar 19, 4 PM $ 0.633
-0.06%
$ 5.1 million $ 50,333
Mar 19, 3 PM $ 0.633
-1.10%
$ 5.1 million $ 50,334
Mar 19, 2 PM $ 0.64
-0.13%
$ 5.16 million $ 50,540
Mar 19, 1 PM $ 0.641
-1.24%
$ 5.16 million $ 54,463
Mar 19, 12 PM $ 0.649
-0.51%
$ 5.23 million $ 46,919
Mar 19, 11 AM $ 0.652
+0.07%
$ 5.26 million $ 37,075
Mar 19, 10 AM $ 0.652
+0.63%
$ 5.25 million $ 36,962
Mar 19, 9 AM $ 0.648
-4.30%
$ 5.22 million $ 36,487
Mar 19, 8 AM $ 0.677
+0.00%
$ 5.45 million $ 51,854
Mar 19, 7 AM $ 0.677
+0.83%
$ 5.45 million $ 52,379
Mar 19, 6 AM $ 0.671
-0.63%
$ 5.41 million $ 51,921
Mar 19, 5 AM $ 0.676
+0.61%
$ 5.44 million $ 35,818
Mar 19, 4 AM $ 0.672
-0.01%
$ 5.41 million $ 34,770
Mar 19, 3 AM $ 0.672
-0.15%
$ 5.41 million $ 50,726
Mar 19, 2 AM $ 0.673
+0.07%
$ 5.42 million $ 37,736
Mar 19, 1 AM $ 0.672
-0.07%
$ 5.41 million $ 37,538
Mar 19, 12 AM $ 0.673
-0.53%
$ 5.42 million $ 37,534
Mar 18, 11 PM $ 0.676
+0.79%
$ 5.45 million $ 34,866
Mar 18, 10 PM $ 0.671
-2.37%
$ 5.4 million $ 35,514
Mar 18, 9 PM $ 0.687
+6.09%
$ 5.54 million $ 31,968
Mar 18, 8 PM $ 0.648
-0.23%
$ 5.22 million $ 27,070
Mar 18, 7 PM $ 0.649
-0.09%
$ 5.23 million $ 28,212
Mar 18, 6 PM $ 0.65
+0.00%
$ 5.23 million $ 30,330
Mar 18, 5 PM $ 0.65
+0.00%
$ 5.23 million $ 30,711
Mar 18, 4 PM $ 0.65
+0.69%
$ 5.23 million $ 35,504
Mar 18, 3 PM $ 0.645
-0.80%
$ 5.2 million $ 33,245
Mar 18, 2 PM $ 0.651
+0.03%
$ 5.24 million $ 36,087
Mar 18, 1 PM $ 0.65
-2.60%
$ 5.24 million $ 31,762
Mar 18, 12 PM $ 0.668
+0.12%
$ 5.38 million $ 34,094
Mar 18, 11 AM $ 0.667
-0.69%
$ 5.37 million $ 28,633
Mar 18, 10 AM $ 0.672
-0.01%
$ 5.41 million $ 29,080
Mar 18, 9 AM $ 0.672
+0.00%
$ 5.41 million $ 28,306
Mar 18, 8 AM $ 0.672
+0.32%
$ 5.41 million $ 28,527
Mar 18, 7 AM $ 0.67
-0.58%
$ 5.39 million $ 28,038
Mar 18, 6 AM $ 0.673
+0.00%
$ 5.43 million $ 28,096
Mar 18, 5 AM $ 0.673
-0.06%
$ 5.42 million $ 28,306
Mar 18, 4 AM $ 0.674
+0.08%
$ 5.43 million $ 29,378
Mar 18, 3 AM $ 0.673
+0.34%
$ 5.42 million $ 29,429
Mar 18, 2 AM $ 0.671
-0.58%
$ 5.41 million $ 29,712
Mar 18, 1 AM $ 0.675
+0.00%
$ 5.44 million $ 31,681
Mar 18, 12 AM $ 0.675
-0.06%
$ 5.44 million $ 31,528
Mar 17, 11 PM $ 0.675
-0.93%
$ 5.44 million $ 33,503
Mar 17, 10 PM $ 0.682
+0.00%
$ 5.49 million $ 56,370
Mar 17, 9 PM $ 0.682
-0.93%
$ 5.49 million $ 56,762
Mar 17, 8 PM $ 0.688
+1.06%
$ 5.54 million $ 57,995
Mar 17, 7 PM $ 0.681
-1.20%
$ 5.48 million $ 56,771
Mar 17, 6 PM $ 0.689
+0.00%
$ 5.55 million $ 56,378