Aventus Historical Data

AVT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 3, 12 PM $ 0.519
+23.41%
$ 4.24 million $ 149,190
Jul 3, 11 AM $ 0.421
+2.19%
$ 3.43 million $ 81,364
Jul 3, 10 AM $ 0.412
-0.10%
$ 3.36 million $ 78,367
Jul 3, 9 AM $ 0.412
-4.11%
$ 3.36 million $ 80,774
Jul 3, 8 AM $ 0.43
+4.38%
$ 3.51 million $ 86,615
Jul 3, 7 AM $ 0.412
-4.20%
$ 3.36 million $ 83,031
Jul 3, 6 AM $ 0.43
+4.39%
$ 3.51 million $ 87,377
Jul 3, 5 AM $ 0.412
+0.00%
$ 3.36 million $ 83,696
Jul 3, 4 AM $ 0.412
-0.01%
$ 3.36 million $ 85,129
Jul 3, 3 AM $ 0.421
-2.10%
$ 3.43 million $ 88,099
Jul 3, 2 AM $ 0.43
+2.15%
$ 3.51 million $ 89,635
Jul 3, 1 AM $ 0.421
+0.00%
$ 3.43 million $ 88,337
Jul 3, 12 AM $ 0.421
+2.04%
$ 3.43 million $ 87,276
Jul 2, 11 PM $ 0.412
-4.21%
$ 3.36 million $ 89,205
Jul 2, 10 PM $ 0.43
+2.15%
$ 3.51 million $ 93,237
Jul 2, 9 PM $ 0.421
-2.10%
$ 3.44 million $ 89,419
Jul 2, 8 PM $ 0.43
-0.19%
$ 3.51 million $ 91,486
Jul 2, 7 PM $ 0.431
+2.21%
$ 3.52 million $ 86,495
Jul 2, 6 PM $ 0.422
-9.90%
$ 3.44 million $ 84,647
Jul 2, 5 PM $ 0.468
+2.12%
$ 3.82 million $ 90,311
Jul 2, 4 PM $ 0.458
+14.61%
$ 3.74 million $ 7,089
Jul 2, 3 PM $ 0.4
-2.20%
$ 3.26 million $ 27,267
Jul 2, 2 PM $ 0.409
+4.78%
$ 3.34 million $ 30,367
Jul 2, 1 PM $ 0.39
+0.01%
$ 3.19 million $ 28,765
Jul 2, 12 PM $ 0.39
+0.00%
$ 3.19 million $ 32,757
Jul 2, 11 AM $ 0.39
+0.00%
$ 3.19 million $ 39,070
Jul 2, 10 AM $ 0.39
+0.16%
$ 3.19 million $ 40,420
Jul 2, 9 AM $ 0.39
+5.09%
$ 3.18 million $ 37,257
Jul 2, 8 AM $ 0.371
-2.49%
$ 3.03 million $ 39,594
Jul 2, 7 AM $ 0.38
+0.00%
$ 3.1 million $ 42,664
Jul 2, 6 AM $ 0.38
-2.45%
$ 3.1 million $ 42,235
Jul 2, 5 AM $ 0.39
+5.05%
$ 3.18 million $ 43,639
Jul 2, 4 AM $ 0.371
-2.46%
$ 3.03 million $ 40,209
Jul 2, 3 AM $ 0.38
-0.03%
$ 3.1 million $ 46,204
Jul 2, 2 AM $ 0.38
+0.00%
$ 3.11 million $ 53,197
Jul 2, 1 AM $ 0.381
+0.01%
$ 3.11 million $ 53,554
Jul 2, 12 AM $ 0.38
+0.04%
$ 3.11 million $ 57,173
Jul 1, 11 PM $ 0.38
-4.70%
$ 3.1 million $ 60,226
Jul 1, 10 PM $ 0.399
+2.35%
$ 3.26 million $ 80,020
Jul 1, 9 PM $ 0.39
+0.10%
$ 3.18 million $ 97,221
Jul 1, 8 PM $ 0.389
+0.00%
$ 3.18 million $ 115,318
Jul 1, 7 PM $ 0.389
-2.31%
$ 3.18 million $ 188,047
Jul 1, 6 PM $ 0.399
+0.06%
$ 3.25 million $ 228,978
Jul 1, 5 PM $ 0.398
+4.89%
$ 3.25 million $ 271,879
Jul 1, 4 PM $ 0.38
+0.00%
$ 3.1 million $ 263,278
Jul 1, 3 PM $ 0.38
+0.00%
$ 3.1 million $ 258,436
Jul 1, 2 PM $ 0.38
+0.00%
$ 3.1 million $ 254,819
Jul 1, 1 PM $ 0.38
+0.00%
$ 3.1 million $ 255,293
Jul 1, 12 PM $ 0.38
-0.09%
$ 3.1 million $ 251,315
Jul 1, 11 AM $ 0.38
+2.38%
$ 3.1 million $ 243,021