Aventus Historical Data

AVT Page 24
Download
Date Close Price change Market cap Trading volume
Jun 23, 8 AM $ 0.375
-1.50%
$ 3.06 million $ 19,534
Jun 23, 7 AM $ 0.38
-1.93%
$ 3.1 million $ 19,754
Jun 23, 6 AM $ 0.388
+1.34%
$ 3.16 million $ 20,538
Jun 23, 5 AM $ 0.383
-1.70%
$ 3.12 million $ 19,504
Jun 23, 4 AM $ 0.389
+0.08%
$ 3.18 million $ 18,416
Jun 23, 3 AM $ 0.389
-0.57%
$ 3.17 million $ 18,961
Jun 23, 2 AM $ 0.391
-0.10%
$ 3.19 million $ 18,540
Jun 23, 1 AM $ 0.391
+0.16%
$ 3.19 million $ 17,880
Jun 23, 12 AM $ 0.391
+0.00%
$ 3.19 million $ 20,020
Jun 22, 11 PM $ 0.391
+0.01%
$ 3.19 million $ 19,351
Jun 22, 10 PM $ 0.391
+0.01%
$ 3.19 million $ 20,529
Jun 22, 9 PM $ 0.391
+0.01%
$ 3.19 million $ 21,833
Jun 22, 8 PM $ 0.391
+0.00%
$ 3.19 million $ 22,422
Jun 22, 7 PM $ 0.391
-0.42%
$ 3.19 million $ 21,743
Jun 22, 6 PM $ 0.392
+0.02%
$ 3.2 million $ 21,858
Jun 22, 5 PM $ 0.392
+0.57%
$ 3.2 million $ 22,027
Jun 22, 4 PM $ 0.39
-0.06%
$ 3.18 million $ 16,027
Jun 22, 3 PM $ 0.39
-2.37%
$ 3.19 million $ 14,690
Jun 22, 2 PM $ 0.4
+2.70%
$ 3.26 million $ 13,859
Jun 22, 1 PM $ 0.389
-2.35%
$ 3.18 million $ 14,370
Jun 22, 12 PM $ 0.399
+3.35%
$ 3.25 million $ 19,308
Jun 22, 11 AM $ 0.386
+1.06%
$ 3.15 million $ 15,053
Jun 22, 10 AM $ 0.382
-1.30%
$ 3.12 million $ 15,089
Jun 22, 9 AM $ 0.387
+0.34%
$ 3.16 million $ 15,187
Jun 22, 8 AM $ 0.385
-0.19%
$ 3.15 million $ 14,453
Jun 22, 7 AM $ 0.386
+0.16%
$ 3.15 million $ 15,569
Jun 22, 6 AM $ 0.386
-0.04%
$ 3.15 million $ 14,992
Jun 22, 5 AM $ 0.386
-0.03%
$ 3.15 million $ 15,008
Jun 22, 4 AM $ 0.386
-1.40%
$ 3.15 million $ 13,828
Jun 22, 3 AM $ 0.391
-0.07%
$ 3.19 million $ 16,608
Jun 22, 2 AM $ 0.392
+0.95%
$ 3.2 million $ 17,159
Jun 22, 1 AM $ 0.388
+0.00%
$ 3.17 million $ 16,757
Jun 22, 12 AM $ 0.388
+0.45%
$ 3.17 million $ 16,365
Jun 21, 11 PM $ 0.386
-0.43%
$ 3.15 million $ 14,987
Jun 21, 10 PM $ 0.388
+0.02%
$ 3.17 million $ 15,390
Jun 21, 9 PM $ 0.388
-0.07%
$ 3.16 million $ 14,735
Jun 21, 8 PM $ 0.388
-0.04%
$ 3.17 million $ 14,886
Jun 21, 7 PM $ 0.388
-0.07%
$ 3.17 million $ 14,349
Jun 21, 6 PM $ 0.388
-0.31%
$ 3.17 million $ 13,313
Jun 21, 5 PM $ 0.39
-0.09%
$ 3.18 million $ 13,212
Jun 21, 4 PM $ 0.39
+0.52%
$ 3.18 million $ 13,292
Jun 21, 3 PM $ 0.388
-0.57%
$ 3.17 million $ 13,272
Jun 21, 2 PM $ 0.39
+0.48%
$ 3.18 million $ 13,403
Jun 21, 1 PM $ 0.388
-1.58%
$ 3.17 million $ 13,551
Jun 21, 12 PM $ 0.395
-1.76%
$ 3.22 million $ 4,156
Jun 21, 11 AM $ 0.402
+0.59%
$ 3.28 million $ 3,966
Jun 21, 10 AM $ 0.399
+2.96%
$ 3.26 million $ 2,646
Jun 21, 9 AM $ 0.388
+0.00%
$ 3.17 million $ 4,031
Jun 21, 8 AM $ 0.388
+1.00%
$ 3.17 million $ 4,091
Jun 21, 7 AM $ 0.384
-1.41%
$ 3.13 million $ 4,066