Aventus Historical Data

AVT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 27, 10 AM $ 0.364
-0.45%
$ 2.97 million $ 6,246
Jun 27, 9 AM $ 0.365
+1.39%
$ 2.98 million $ 6,074
Jun 27, 8 AM $ 0.36
-1.08%
$ 2.94 million $ 8,704
Jun 27, 7 AM $ 0.364
+1.10%
$ 2.97 million $ 8,711
Jun 27, 6 AM $ 0.36
+0.00%
$ 2.94 million $ 8,653
Jun 27, 5 AM $ 0.36
+0.00%
$ 2.94 million $ 8,690
Jun 27, 4 AM $ 0.36
+0.00%
$ 2.94 million $ 8,642
Jun 27, 3 AM $ 0.36
+0.00%
$ 2.94 million $ 8,638
Jun 27, 2 AM $ 0.36
-0.01%
$ 2.94 million $ 8,463
Jun 27, 1 AM $ 0.36
+0.00%
$ 2.94 million $ 7,629
Jun 27, 12 AM $ 0.36
+0.00%
$ 2.94 million $ 7,845
Jun 26, 11 PM $ 0.36
+0.00%
$ 2.94 million $ 7,667
Jun 26, 10 PM $ 0.36
+0.17%
$ 2.94 million $ 7,869
Jun 26, 9 PM $ 0.36
+0.82%
$ 2.94 million $ 7,669
Jun 26, 8 PM $ 0.357
-0.07%
$ 2.91 million $ 6,830
Jun 26, 7 PM $ 0.357
+1.25%
$ 2.91 million $ 7,381
Jun 26, 6 PM $ 0.353
+1.51%
$ 2.88 million $ 7,188
Jun 26, 5 PM $ 0.347
-1.48%
$ 2.84 million $ 5,694
Jun 26, 4 PM $ 0.353
-0.10%
$ 2.88 million $ 5,734
Jun 26, 3 PM $ 0.353
-0.25%
$ 2.88 million $ 5,552
Jun 26, 2 PM $ 0.354
-0.29%
$ 2.89 million $ 5,130
Jun 26, 1 PM $ 0.355
-0.50%
$ 2.9 million $ 8,302
Jun 26, 12 PM $ 0.357
+0.00%
$ 2.91 million $ 12,792
Jun 26, 11 AM $ 0.357
-0.03%
$ 2.91 million $ 13,046
Jun 26, 10 AM $ 0.357
+0.08%
$ 2.91 million $ 13,505
Jun 26, 9 AM $ 0.356
-0.71%
$ 2.91 million $ 13,502
Jun 26, 8 AM $ 0.359
-0.02%
$ 2.93 million $ 11,003
Jun 26, 7 AM $ 0.359
+0.00%
$ 2.93 million $ 11,762
Jun 26, 6 AM $ 0.359
-0.02%
$ 2.93 million $ 11,715
Jun 26, 5 AM $ 0.359
+0.00%
$ 2.93 million $ 12,698
Jun 26, 4 AM $ 0.359
+0.00%
$ 2.93 million $ 12,855
Jun 26, 3 AM $ 0.359
+2.36%
$ 2.93 million $ 12,825
Jun 26, 2 AM $ 0.351
-2.39%
$ 2.86 million $ 12,823
Jun 26, 1 AM $ 0.359
-0.02%
$ 2.93 million $ 13,296
Jun 26, 12 AM $ 0.36
+0.00%
$ 2.93 million $ 15,703
Jun 25, 11 PM $ 0.36
+2.48%
$ 2.93 million $ 15,744
Jun 25, 10 PM $ 0.351
+0.00%
$ 2.86 million $ 12,990
Jun 25, 9 PM $ 0.351
-2.39%
$ 2.86 million $ 13,071
Jun 25, 8 PM $ 0.359
+2.46%
$ 2.93 million $ 13,028
Jun 25, 7 PM $ 0.351
+0.03%
$ 2.86 million $ 13,659
Jun 25, 6 PM $ 0.351
-0.05%
$ 2.86 million $ 16,104
Jun 25, 5 PM $ 0.351
-2.41%
$ 2.86 million $ 17,792
Jun 25, 4 PM $ 0.36
+2.36%
$ 2.93 million $ 20,665
Jun 25, 3 PM $ 0.351
+0.01%
$ 2.87 million $ 21,061
Jun 25, 2 PM $ 0.351
+2.47%
$ 2.87 million $ 22,125
Jun 25, 1 PM $ 0.343
-7.07%
$ 2.8 million $ 27,867
Jun 25, 12 PM $ 0.369
+0.05%
$ 3.01 million $ 24,522
Jun 25, 11 AM $ 0.369
+0.01%
$ 3.01 million $ 24,354
Jun 25, 10 AM $ 0.369
+0.01%
$ 3.01 million $ 23,933
Jun 25, 9 AM $ 0.369
-0.07%
$ 3.01 million $ 23,064