Aventus Historical Data

AVT Page 22
Download
Date Close Price change Market cap Trading volume
Mar 13, 5 PM $ 0.598
-1.69%
$ 4.81 million $ 47,432
Mar 13, 4 PM $ 0.608
+0.00%
$ 4.9 million $ 45,595
Mar 13, 3 PM $ 0.608
-0.01%
$ 4.9 million $ 47,333
Mar 13, 2 PM $ 0.608
-0.08%
$ 4.9 million $ 47,110
Mar 13, 1 PM $ 0.608
+1.19%
$ 4.9 million $ 47,642
Mar 13, 12 PM $ 0.601
+0.01%
$ 4.84 million $ 50,744
Mar 13, 11 AM $ 0.601
-0.20%
$ 4.84 million $ 51,506
Mar 13, 10 AM $ 0.602
-2.28%
$ 4.85 million $ 62,407
Mar 13, 9 AM $ 0.616
+2.53%
$ 4.97 million $ 63,380
Mar 13, 8 AM $ 0.601
-1.25%
$ 4.84 million $ 60,340
Mar 13, 7 AM $ 0.609
+1.27%
$ 4.9 million $ 61,121
Mar 13, 6 AM $ 0.601
-0.04%
$ 4.84 million $ 61,456
Mar 13, 5 AM $ 0.601
+0.04%
$ 4.85 million $ 61,867
Mar 13, 4 AM $ 0.601
-0.04%
$ 4.84 million $ 62,747
Mar 13, 3 AM $ 0.601
-1.22%
$ 4.85 million $ 62,871
Mar 13, 2 AM $ 0.609
-1.23%
$ 4.9 million $ 64,320
Mar 13, 1 AM $ 0.616
+1.19%
$ 4.97 million $ 66,922
Mar 13, 12 AM $ 0.609
+0.09%
$ 4.91 million $ 62,616
Mar 12, 11 PM $ 0.609
+0.14%
$ 4.9 million $ 69,788
Mar 12, 10 PM $ 0.608
-0.29%
$ 4.9 million $ 69,148
Mar 12, 9 PM $ 0.61
+0.03%
$ 4.91 million $ 72,851
Mar 12, 8 PM $ 0.609
+1.30%
$ 4.91 million $ 83,171
Mar 12, 7 PM $ 0.602
-2.75%
$ 4.85 million $ 131,736
Mar 12, 6 PM $ 0.619
-0.06%
$ 4.98 million $ 134,152
Mar 12, 5 PM $ 0.619
+0.03%
$ 4.99 million $ 132,160
Mar 12, 4 PM $ 0.619
+0.02%
$ 4.98 million $ 130,096
Mar 12, 3 PM $ 0.619
-0.02%
$ 4.98 million $ 132,548
Mar 12, 2 PM $ 0.619
+1.31%
$ 4.98 million $ 131,619
Mar 12, 1 PM $ 0.619
-0.12%
$ 4.99 million $ 136,407
Mar 12, 12 PM $ 0.62
-1.18%
$ 4.99 million $ 118,601
Mar 12, 11 AM $ 0.627
+7.51%
$ 5.05 million $ 129,781
Mar 12, 10 AM $ 0.583
-1.29%
$ 4.7 million $ 108,739
Mar 12, 9 AM $ 0.591
-2.62%
$ 4.76 million $ 104,134
Mar 12, 8 AM $ 0.607
-0.25%
$ 4.89 million $ 106,501
Mar 12, 7 AM $ 0.608
+2.71%
$ 4.9 million $ 106,941
Mar 12, 6 AM $ 0.592
-1.16%
$ 4.77 million $ 104,092
Mar 12, 5 AM $ 0.599
-0.15%
$ 4.83 million $ 105,127
Mar 12, 4 AM $ 0.6
+1.44%
$ 4.83 million $ 103,818
Mar 12, 3 AM $ 0.592
+0.23%
$ 4.77 million $ 102,101
Mar 12, 2 AM $ 0.59
-1.57%
$ 4.75 million $ 103,973
Mar 12, 1 AM $ 0.6
+1.20%
$ 4.83 million $ 104,464
Mar 12, 12 AM $ 0.593
+2.23%
$ 4.77 million $ 102,040
Mar 11, 11 PM $ 0.58
-2.20%
$ 4.67 million $ 92,888
Mar 11, 10 PM $ 0.593
+0.82%
$ 4.77 million $ 93,247
Mar 11, 9 PM $ 0.588
-0.45%
$ 4.74 million $ 77,585
Mar 11, 8 PM $ 0.591
-6.28%
$ 4.76 million $ 72,508
Mar 11, 7 PM $ 0.63
-0.64%
$ 5.08 million $ 28,913
Mar 11, 6 PM $ 0.634
+1.26%
$ 5.11 million $ 29,005
Mar 11, 5 PM $ 0.626
-0.39%
$ 5.05 million $ 28,552
Mar 11, 4 PM $ 0.629
+0.37%
$ 5.06 million $ 27,914