Aventus Historical Data

AVT Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 9 AM $ 0.359
-0.02%
$ 2.93 million $ 5,518
Jun 29, 8 AM $ 0.359
+0.03%
$ 2.93 million $ 6,147
Jun 29, 7 AM $ 0.359
+0.00%
$ 2.93 million $ 6,211
Jun 29, 6 AM $ 0.359
+2.45%
$ 2.93 million $ 6,183
Jun 29, 5 AM $ 0.351
-0.01%
$ 2.86 million $ 3,602
Jun 29, 4 AM $ 0.351
+0.00%
$ 2.86 million $ 3,422
Jun 29, 3 AM $ 0.351
+2.38%
$ 2.86 million $ 3,042
Jun 29, 2 AM $ 0.342
-2.31%
$ 2.79 million $ 3,267
Jun 29, 1 AM $ 0.35
-0.05%
$ 2.86 million $ 3,267
Jun 29, 12 AM $ 0.351
+0.00%
$ 2.86 million $ 2,400
Jun 28, 11 PM $ 0.351
+0.10%
$ 2.86 million $ 2,401
Jun 28, 10 PM $ 0.35
-0.06%
$ 2.86 million $ 5,330
Jun 28, 9 PM $ 0.351
-0.04%
$ 2.86 million $ 7,430
Jun 28, 8 PM $ 0.351
+0.00%
$ 2.86 million $ 7,944
Jun 28, 7 PM $ 0.351
-2.41%
$ 2.86 million $ 13,959
Jun 28, 6 PM $ 0.359
+0.00%
$ 2.93 million $ 15,871
Jun 28, 5 PM $ 0.359
+0.00%
$ 2.93 million $ 15,798
Jun 28, 4 PM $ 0.359
+0.11%
$ 2.93 million $ 15,798
Jun 28, 3 PM $ 0.359
-0.05%
$ 2.93 million $ 15,719
Jun 28, 2 PM $ 0.359
-0.04%
$ 2.93 million $ 15,808
Jun 28, 1 PM $ 0.359
-0.15%
$ 2.93 million $ 15,785
Jun 28, 12 PM $ 0.36
+0.00%
$ 2.94 million $ 16,279
Jun 28, 11 AM $ 0.36
+2.57%
$ 2.94 million $ 16,262
Jun 28, 10 AM $ 0.351
-2.51%
$ 2.86 million $ 15,834
Jun 28, 9 AM $ 0.36
+0.00%
$ 2.94 million $ 16,335
Jun 28, 8 AM $ 0.36
+0.01%
$ 2.94 million $ 15,786
Jun 28, 7 AM $ 0.36
+0.00%
$ 2.94 million $ 15,815
Jun 28, 6 AM $ 0.36
+0.00%
$ 2.94 million $ 15,852
Jun 28, 5 AM $ 0.36
+0.00%
$ 2.94 million $ 15,861
Jun 28, 4 AM $ 0.36
+0.00%
$ 2.94 million $ 15,908
Jun 28, 3 AM $ 0.36
+0.00%
$ 2.94 million $ 15,966
Jun 28, 2 AM $ 0.36
+0.00%
$ 2.94 million $ 15,891
Jun 28, 1 AM $ 0.36
+0.01%
$ 2.94 million $ 16,067
Jun 28, 12 AM $ 0.36
+2.55%
$ 2.94 million $ 14,555
Jun 27, 11 PM $ 0.351
-0.04%
$ 2.86 million $ 14,244
Jun 27, 10 PM $ 0.351
+0.09%
$ 2.86 million $ 12,090
Jun 27, 9 PM $ 0.351
-0.14%
$ 2.86 million $ 9,233
Jun 27, 8 PM $ 0.351
-2.76%
$ 2.87 million $ 8,471
Jun 27, 7 PM $ 0.361
+0.01%
$ 2.95 million $ 5,193
Jun 27, 6 PM $ 0.361
-0.08%
$ 2.95 million $ 5,267
Jun 27, 5 PM $ 0.361
+0.01%
$ 2.95 million $ 5,906
Jun 27, 4 PM $ 0.361
+1.94%
$ 2.95 million $ 6,216
Jun 27, 3 PM $ 0.354
-1.51%
$ 2.89 million $ 6,239
Jun 27, 2 PM $ 0.36
+1.81%
$ 2.94 million $ 6,737
Jun 27, 1 PM $ 0.353
-1.45%
$ 2.88 million $ 6,645
Jun 27, 12 PM $ 0.359
-1.38%
$ 2.93 million $ 6,082
Jun 27, 11 AM $ 0.364
-0.01%
$ 2.97 million $ 6,210
Jun 27, 10 AM $ 0.364
-0.45%
$ 2.97 million $ 6,246