Aventus Historical Data

AVT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 21, 7 AM $ 0.384
-1.41%
$ 3.13 million $ 4,066
Jun 21, 6 AM $ 0.389
-0.30%
$ 3.18 million $ 14,184
Jun 21, 5 AM $ 0.391
+0.16%
$ 3.19 million $ 14,267
Jun 21, 4 AM $ 0.39
-0.55%
$ 3.18 million $ 14,448
Jun 21, 3 AM $ 0.392
+0.31%
$ 3.2 million $ 13,573
Jun 21, 2 AM $ 0.391
-0.30%
$ 3.19 million $ 14,440
Jun 21, 1 AM $ 0.392
-0.10%
$ 3.2 million $ 13,526
Jun 21, 12 AM $ 0.393
+0.79%
$ 3.2 million $ 15,166
Jun 20, 11 PM $ 0.389
-0.93%
$ 3.18 million $ 15,219
Jun 20, 10 PM $ 0.393
-0.02%
$ 3.21 million $ 15,320
Jun 20, 9 PM $ 0.393
+0.75%
$ 3.21 million $ 15,487
Jun 20, 8 PM $ 0.39
+0.64%
$ 3.19 million $ 15,528
Jun 20, 7 PM $ 0.388
-0.68%
$ 3.17 million $ 15,667
Jun 20, 6 PM $ 0.39
+0.85%
$ 3.19 million $ 15,799
Jun 20, 5 PM $ 0.387
-0.11%
$ 3.16 million $ 15,696
Jun 20, 4 PM $ 0.388
+0.01%
$ 3.16 million $ 14,493
Jun 20, 3 PM $ 0.388
+0.03%
$ 3.16 million $ 14,293
Jun 20, 2 PM $ 0.387
-0.30%
$ 3.16 million $ 14,257
Jun 20, 1 PM $ 0.389
+0.01%
$ 3.17 million $ 14,217
Jun 20, 12 PM $ 0.389
+0.45%
$ 3.17 million $ 14,111
Jun 20, 11 AM $ 0.387
+0.08%
$ 3.16 million $ 14,720
Jun 20, 10 AM $ 0.387
+0.00%
$ 3.15 million $ 21,278
Jun 20, 9 AM $ 0.387
+0.54%
$ 3.15 million $ 21,337
Jun 20, 8 AM $ 0.384
-0.57%
$ 3.14 million $ 21,986
Jun 20, 7 AM $ 0.387
-0.41%
$ 3.16 million $ 22,143
Jun 20, 6 AM $ 0.388
-0.03%
$ 3.17 million $ 12,416
Jun 20, 5 AM $ 0.388
-0.15%
$ 3.17 million $ 12,785
Jun 20, 4 AM $ 0.389
-0.02%
$ 3.17 million $ 12,182
Jun 20, 3 AM $ 0.389
-1.24%
$ 3.18 million $ 13,324
Jun 20, 2 AM $ 0.394
+1.41%
$ 3.22 million $ 13,232
Jun 20, 1 AM $ 0.388
-1.65%
$ 3.17 million $ 13,931
Jun 20, 12 AM $ 0.395
+0.27%
$ 3.22 million $ 15,715
Jun 19, 11 PM $ 0.394
+0.00%
$ 3.21 million $ 13,540
Jun 19, 10 PM $ 0.394
+1.25%
$ 3.22 million $ 13,581
Jun 19, 9 PM $ 0.389
-1.35%
$ 3.18 million $ 13,766
Jun 19, 8 PM $ 0.394
-0.05%
$ 3.22 million $ 14,729
Jun 19, 7 PM $ 0.395
-0.45%
$ 3.22 million $ 15,212
Jun 19, 6 PM $ 0.396
+1.78%
$ 3.23 million $ 26,821
Jun 19, 5 PM $ 0.389
-0.02%
$ 3.18 million $ 27,629
Jun 19, 4 PM $ 0.389
-0.02%
$ 3.18 million $ 30,779
Jun 19, 3 PM $ 0.39
-1.88%
$ 3.18 million $ 41,717
Jun 19, 2 PM $ 0.397
+2.12%
$ 3.24 million $ 39,399
Jun 19, 1 PM $ 0.389
-0.06%
$ 3.17 million $ 40,990
Jun 19, 12 PM $ 0.389
+0.23%
$ 3.18 million $ 38,134
Jun 19, 11 AM $ 0.388
-0.29%
$ 3.17 million $ 38,759
Jun 19, 10 AM $ 0.389
+0.35%
$ 3.18 million $ 32,943
Jun 19, 9 AM $ 0.388
+1.91%
$ 3.17 million $ 35,823
Jun 19, 8 AM $ 0.381
+0.00%
$ 3.11 million $ 41,832
Jun 19, 7 AM $ 0.381
+0.00%
$ 3.11 million $ 41,830
Jun 19, 6 AM $ 0.381
+0.00%
$ 3.11 million $ 41,960