Aventus Historical Data

AVT Page 20
Download
Date Close Price change Market cap Trading volume
Jul 1, 11 AM $ 0.38
+2.38%
$ 3.1 million $ 243,021
Jul 1, 10 AM $ 0.371
-0.04%
$ 3.03 million $ 235,866
Jul 1, 9 AM $ 0.372
-0.12%
$ 3.03 million $ 235,316
Jul 1, 8 AM $ 0.372
+0.01%
$ 3.04 million $ 230,388
Jul 1, 7 AM $ 0.372
-2.36%
$ 3.04 million $ 228,918
Jul 1, 6 AM $ 0.381
+0.00%
$ 3.11 million $ 234,883
Jul 1, 5 AM $ 0.381
+0.10%
$ 3.11 million $ 234,547
Jul 1, 4 AM $ 0.381
-2.59%
$ 3.11 million $ 234,039
Jul 1, 3 AM $ 0.391
-4.92%
$ 3.19 million $ 231,962
Jul 1, 2 AM $ 0.411
-0.04%
$ 3.35 million $ 237,525
Jul 1, 1 AM $ 0.411
+0.00%
$ 3.36 million $ 237,299
Jul 1, 12 AM $ 0.411
-4.35%
$ 3.36 million $ 233,307
Jun 30, 11 PM $ 0.43
-0.08%
$ 3.51 million $ 237,569
Jun 30, 10 PM $ 0.43
+2.41%
$ 3.51 million $ 218,669
Jun 30, 9 PM $ 0.42
+2.59%
$ 3.43 million $ 184,770
Jun 30, 8 PM $ 0.409
-9.02%
$ 3.34 million $ 173,608
Jun 30, 7 PM $ 0.45
-4.26%
$ 3.67 million $ 99,066
Jun 30, 6 PM $ 0.47
+23.68%
$ 3.84 million $ 69,883
Jun 30, 5 PM $ 0.38
+5.67%
$ 3.1 million $ 20,253
Jun 30, 4 PM $ 0.36
+0.00%
$ 2.94 million $ 16,613
Jun 30, 3 PM $ 0.36
+0.00%
$ 2.94 million $ 16,780
Jun 30, 2 PM $ 0.36
-0.12%
$ 2.94 million $ 16,797
Jun 30, 1 PM $ 0.36
+0.00%
$ 2.94 million $ 16,226
Jun 30, 12 PM $ 0.36
+0.00%
$ 2.94 million $ 16,232
Jun 30, 11 AM $ 0.36
+0.00%
$ 2.94 million $ 15,219
Jun 30, 10 AM $ 0.36
+0.00%
$ 2.94 million $ 18,510
Jun 30, 9 AM $ 0.36
+0.00%
$ 2.94 million $ 18,697
Jun 30, 8 AM $ 0.36
+0.00%
$ 2.94 million $ 18,678
Jun 30, 7 AM $ 0.36
+0.00%
$ 2.94 million $ 21,559
Jun 30, 6 AM $ 0.36
+0.00%
$ 2.94 million $ 21,057
Jun 30, 5 AM $ 0.36
-2.64%
$ 2.94 million $ 23,786
Jun 30, 4 AM $ 0.37
+2.71%
$ 3.02 million $ 24,686
Jun 30, 3 AM $ 0.36
+0.00%
$ 2.94 million $ 24,088
Jun 30, 2 AM $ 0.36
-5.26%
$ 2.94 million $ 23,953
Jun 30, 1 AM $ 0.38
+2.79%
$ 3.1 million $ 24,169
Jun 30, 12 AM $ 0.37
+2.68%
$ 3.02 million $ 21,642
Jun 29, 11 PM $ 0.36
+0.00%
$ 2.94 million $ 19,874
Jun 29, 10 PM $ 0.36
+0.00%
$ 2.94 million $ 19,925
Jun 29, 9 PM $ 0.36
-2.61%
$ 2.94 million $ 19,627
Jun 29, 8 PM $ 0.37
+0.00%
$ 3.02 million $ 19,971
Jun 29, 7 PM $ 0.37
+5.61%
$ 3.02 million $ 19,811
Jun 29, 6 PM $ 0.35
-2.73%
$ 2.86 million $ 10,872
Jun 29, 5 PM $ 0.36
+2.81%
$ 2.94 million $ 11,370
Jun 29, 4 PM $ 0.35
-5.29%
$ 2.86 million $ 11,002
Jun 29, 3 PM $ 0.37
+2.72%
$ 3.02 million $ 11,716
Jun 29, 2 PM $ 0.36
+0.01%
$ 2.94 million $ 11,117
Jun 29, 1 PM $ 0.36
-2.51%
$ 2.94 million $ 11,202
Jun 29, 12 PM $ 0.369
+0.08%
$ 3.01 million $ 11,772
Jun 29, 11 AM $ 0.369
+2.68%
$ 3.01 million $ 9,068
Jun 29, 10 AM $ 0.359
+0.00%
$ 2.93 million $ 5,552