Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 15, 1 AM $ 0.408
+0.01%
$ 3.33 million $ 970
Jun 15, 12 AM $ 0.408
-2.94%
$ 3.33 million $ 989
Jun 14, 11 PM $ 0.421
+0.00%
$ 3.43 million $ 1,012
Jun 14, 10 PM $ 0.421
+0.00%
$ 3.43 million $ 1,060
Jun 14, 9 PM $ 0.421
+0.00%
$ 3.43 million $ 1,108
Jun 14, 8 PM $ 0.421
+2.36%
$ 3.43 million $ 1,155
Jun 14, 7 PM $ 0.411
+0.76%
$ 3.35 million $ 1,152
Jun 14, 6 PM $ 0.408
+0.00%
$ 3.33 million $ 1,151
Jun 14, 5 PM $ 0.408
-5.42%
$ 3.33 million $ 1,147
Jun 14, 4 PM $ 0.431
+4.70%
$ 3.52 million $ 1,198
Jun 14, 3 PM $ 0.412
+0.94%
$ 3.36 million $ 1,227
Jun 14, 2 PM $ 0.408
-5.62%
$ 3.33 million $ 1,238
Jun 14, 1 PM $ 0.432
+0.00%
$ 3.53 million $ 1,196
Jun 14, 12 PM $ 0.432
+0.00%
$ 3.53 million $ 4,900
Jun 14, 11 AM $ 0.432
+0.00%
$ 3.53 million $ 4,904
Jun 14, 10 AM $ 0.432
+0.00%
$ 3.53 million $ 4,913
Jun 14, 9 AM $ 0.432
+2.18%
$ 3.53 million $ 4,918
Jun 14, 8 AM $ 0.423
+0.51%
$ 3.45 million $ 4,917
Jun 14, 7 AM $ 0.421
-0.43%
$ 3.44 million $ 4,898
Jun 14, 6 AM $ 0.423
-0.03%
$ 3.45 million $ 5,001
Jun 14, 5 AM $ 0.423
-0.01%
$ 3.45 million $ 5,249
Jun 14, 4 AM $ 0.423
+0.96%
$ 3.45 million $ 5,475
Jun 14, 3 AM $ 0.419
-0.92%
$ 3.42 million $ 5,408
Jun 14, 2 AM $ 0.423
+0.97%
$ 3.45 million $ 5,373
Jun 14, 1 AM $ 0.419
+0.05%
$ 3.42 million $ 5,381
Jun 14, 12 AM $ 0.418
+1.21%
$ 3.42 million $ 5,363
Jun 13, 11 PM $ 0.413
-0.03%
$ 3.37 million $ 12,420
Jun 13, 10 PM $ 0.414
-0.05%
$ 3.38 million $ 12,388
Jun 13, 9 PM $ 0.414
+0.78%
$ 3.38 million $ 12,340
Jun 13, 8 PM $ 0.411
+0.00%
$ 3.35 million $ 12,470
Jun 13, 7 PM $ 0.411
-2.14%
$ 3.35 million $ 12,418
Jun 13, 6 PM $ 0.42
-0.01%
$ 3.42 million $ 14,326
Jun 13, 5 PM $ 0.42
-0.02%
$ 3.43 million $ 14,371
Jun 13, 4 PM $ 0.42
+0.02%
$ 3.43 million $ 13,658
Jun 13, 3 PM $ 0.42
-0.28%
$ 3.43 million $ 13,687
Jun 13, 2 PM $ 0.421
+2.46%
$ 3.43 million $ 13,642
Jun 13, 1 PM $ 0.411
-2.45%
$ 3.35 million $ 12,670
Jun 13, 12 PM $ 0.421
+2.15%
$ 3.44 million $ 13,404
Jun 13, 11 AM $ 0.412
+0.12%
$ 3.36 million $ 13,192
Jun 13, 10 AM $ 0.412
-1.92%
$ 3.36 million $ 13,160
Jun 13, 9 AM $ 0.42
-2.33%
$ 3.43 million $ 13,003
Jun 13, 8 AM $ 0.43
+0.23%
$ 3.51 million $ 15,336
Jun 13, 7 AM $ 0.429
-0.03%
$ 3.5 million $ 15,208
Jun 13, 6 AM $ 0.429
+0.01%
$ 3.5 million $ 16,309
Jun 13, 5 AM $ 0.429
-2.41%
$ 3.5 million $ 17,146
Jun 13, 4 AM $ 0.439
+2.42%
$ 3.59 million $ 18,246
Jun 13, 3 AM $ 0.429
+0.02%
$ 3.5 million $ 18,342
Jun 13, 2 AM $ 0.429
+1.66%
$ 3.5 million $ 18,368
Jun 13, 1 AM $ 0.422
-0.18%
$ 3.44 million $ 2,864
Jun 13, 12 AM $ 0.423
+0.23%
$ 3.45 million $ 4,201