Aventus Historical Data

AVT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 9, 4 PM $ 0.646
+2.13%
$ 5.2 million $ 135,160
Mar 9, 3 PM $ 0.632
-2.35%
$ 5.09 million $ 152,569
Mar 9, 2 PM $ 0.647
+1.14%
$ 5.22 million $ 200,284
Mar 9, 1 PM $ 0.648
+0.23%
$ 5.22 million $ 227,490
Mar 9, 12 PM $ 0.647
+2.85%
$ 5.21 million $ 488,380
Mar 9, 11 AM $ 0.629
+1.09%
$ 5.06 million $ 468,390
Mar 9, 10 AM $ 0.622
-0.10%
$ 5.01 million $ 460,903
Mar 9, 9 AM $ 0.623
-0.23%
$ 5.01 million $ 467,012
Mar 9, 8 AM $ 0.624
-0.01%
$ 6.67 million $ 460,265
Mar 9, 7 AM $ 0.624
-1.26%
$ 6.67 million $ 459,101
Mar 9, 6 AM $ 0.632
-1.43%
$ 6.75 million $ 463,847
Mar 9, 5 AM $ 0.641
+0.10%
$ 6.85 million $ 470,776
Mar 9, 4 AM $ 0.641
-3.38%
$ 6.84 million $ 468,146
Mar 9, 3 AM $ 0.663
-2.66%
$ 7.08 million $ 471,011
Mar 9, 2 AM $ 0.681
-5.26%
$ 7.28 million $ 475,007
Mar 9, 1 AM $ 0.719
+17.31%
$ 7.68 million $ 484,787
Mar 9, 12 AM $ 0.613
-3.94%
$ 6.55 million $ 383,902
Mar 8, 11 PM $ 0.638
+2.68%
$ 6.82 million $ 397,753
Mar 8, 10 PM $ 0.621
-2.55%
$ 6.64 million $ 391,066
Mar 8, 9 PM $ 0.638
-0.02%
$ 6.81 million $ 427,004
Mar 8, 8 PM $ 0.638
+2.52%
$ 6.81 million $ 423,328
Mar 8, 7 PM $ 0.622
+0.01%
$ 6.65 million $ 415,162
Mar 8, 6 PM $ 0.622
-2.90%
$ 6.64 million $ 425,204
Mar 8, 5 PM $ 0.641
+0.08%
$ 6.84 million $ 420,863
Mar 8, 4 PM $ 0.64
-4.45%
$ 6.84 million $ 415,812
Mar 8, 3 PM $ 0.67
-8.40%
$ 7.16 million $ 401,271
Mar 8, 2 PM $ 0.731
-1.58%
$ 7.81 million $ 371,516
Mar 8, 1 PM $ 0.743
+17.25%
$ 7.94 million $ 359,112
Mar 8, 12 PM $ 0.634
+0.93%
$ 6.77 million $ 56,035
Mar 8, 11 AM $ 0.628
+0.34%
$ 6.71 million $ 55,559
Mar 8, 10 AM $ 0.626
+1.53%
$ 6.68 million $ 55,564
Mar 8, 9 AM $ 0.616
-1.83%
$ 6.58 million $ 54,444
Mar 8, 8 AM $ 0.628
+0.04%
$ 6.71 million $ 55,662
Mar 8, 7 AM $ 0.627
+0.00%
$ 6.7 million $ 55,681
Mar 8, 6 AM $ 0.627
-0.12%
$ 6.7 million $ 55,808
Mar 8, 5 AM $ 0.628
-1.62%
$ 6.71 million $ 55,027
Mar 8, 4 AM $ 0.639
+0.91%
$ 6.82 million $ 55,906
Mar 8, 3 AM $ 0.633
+0.30%
$ 6.76 million $ 57,196
Mar 8, 2 AM $ 0.631
+0.25%
$ 6.74 million $ 57,648
Mar 8, 1 AM $ 0.629
-1.05%
$ 6.72 million $ 57,013
Mar 8, 12 AM $ 0.636
+0.01%
$ 6.79 million $ 56,165
Mar 7, 11 PM $ 0.636
-1.48%
$ 6.79 million $ 55,841
Mar 7, 10 PM $ 0.645
+6.64%
$ 6.9 million $ 46,810
Mar 7, 9 PM $ 0.605
+0.32%
$ 6.47 million $ 23,530
Mar 7, 8 PM $ 0.603
-0.11%
$ 6.45 million $ 41,827
Mar 7, 7 PM $ 0.604
-0.02%
$ 6.45 million $ 41,551
Mar 7, 6 PM $ 0.604
-0.01%
$ 6.45 million $ 43,547
Mar 7, 5 PM $ 0.604
+0.00%
$ 6.45 million $ 43,752
Mar 7, 4 PM $ 0.604
-0.89%
$ 6.45 million $ 44,636
Mar 7, 3 PM $ 0.61
+0.03%
$ 6.51 million $ 55,741