Aventus Historical Data

AVT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 7, 3 PM $ 0.61
+0.03%
$ 6.51 million $ 55,741
Mar 7, 2 PM $ 0.609
+2.17%
$ 6.51 million $ 47,158
Mar 7, 1 PM $ 0.596
-3.26%
$ 6.37 million $ 46,231
Mar 7, 12 PM $ 0.617
+2.23%
$ 6.59 million $ 47,697
Mar 7, 11 AM $ 0.603
-1.17%
$ 6.44 million $ 46,733
Mar 7, 10 AM $ 0.61
+0.06%
$ 6.52 million $ 48,020
Mar 7, 9 AM $ 0.61
-1.12%
$ 6.52 million $ 47,972
Mar 7, 8 AM $ 0.617
-0.04%
$ 6.59 million $ 48,294
Mar 7, 7 AM $ 0.617
-1.10%
$ 6.59 million $ 48,634
Mar 7, 6 AM $ 0.624
+1.12%
$ 6.67 million $ 49,103
Mar 7, 5 AM $ 0.617
+1.13%
$ 6.59 million $ 47,824
Mar 7, 4 AM $ 0.61
+0.00%
$ 6.52 million $ 45,406
Mar 7, 3 AM $ 0.61
-1.59%
$ 6.52 million $ 43,713
Mar 7, 2 AM $ 0.62
+2.09%
$ 6.62 million $ 44,306
Mar 7, 1 AM $ 0.607
-2.10%
$ 6.49 million $ 42,801
Mar 7, 12 AM $ 0.62
+1.94%
$ 6.63 million $ 43,322
Mar 6, 11 PM $ 0.609
+0.00%
$ 6.5 million $ 43,746
Mar 6, 10 PM $ 0.609
-1.47%
$ 6.5 million $ 43,940
Mar 6, 9 PM $ 0.618
+4.81%
$ 6.6 million $ 44,935
Mar 6, 8 PM $ 0.589
-1.08%
$ 6.3 million $ 25,607
Mar 6, 7 PM $ 0.596
-0.07%
$ 6.36 million $ 25,061
Mar 6, 6 PM $ 0.596
-0.61%
$ 6.37 million $ 23,349
Mar 6, 5 PM $ 0.6
+2.54%
$ 6.41 million $ 26,118
Mar 6, 4 PM $ 0.585
-3.49%
$ 6.25 million $ 24,514
Mar 6, 3 PM $ 0.606
-1.76%
$ 6.47 million $ 24,618
Mar 6, 2 PM $ 0.617
+1.86%
$ 6.59 million $ 29,963
Mar 6, 1 PM $ 0.606
+0.34%
$ 6.47 million $ 30,893
Mar 6, 12 PM $ 0.604
-0.20%
$ 6.45 million $ 30,954
Mar 6, 11 AM $ 0.605
+0.36%
$ 6.47 million $ 33,876
Mar 6, 10 AM $ 0.603
-0.64%
$ 6.44 million $ 33,724
Mar 6, 9 AM $ 0.607
+0.36%
$ 6.48 million $ 34,006
Mar 6, 8 AM $ 0.605
-1.66%
$ 6.46 million $ 34,116
Mar 6, 7 AM $ 0.615
+0.00%
$ 6.57 million $ 33,830
Mar 6, 6 AM $ 0.615
+0.08%
$ 6.57 million $ 33,816
Mar 6, 5 AM $ 0.614
+0.00%
$ 6.56 million $ 34,176
Mar 6, 4 AM $ 0.615
+0.38%
$ 6.57 million $ 34,105
Mar 6, 3 AM $ 0.613
+0.83%
$ 6.55 million $ 34,679
Mar 6, 2 AM $ 0.608
-1.78%
$ 6.49 million $ 34,776
Mar 6, 1 AM $ 0.619
-0.40%
$ 6.61 million $ 35,916
Mar 6, 12 AM $ 0.621
+0.91%
$ 6.64 million $ 36,086
Mar 5, 11 PM $ 0.616
-0.16%
$ 6.58 million $ 34,925
Mar 5, 10 PM $ 0.617
+0.62%
$ 6.59 million $ 35,259
Mar 5, 9 PM $ 0.613
-0.87%
$ 6.55 million $ 35,958
Mar 5, 8 PM $ 0.618
+0.43%
$ 6.6 million $ 35,718
Mar 5, 7 PM $ 0.616
-1.29%
$ 6.58 million $ 35,670
Mar 5, 6 PM $ 0.624
+2.07%
$ 6.66 million $ 36,373
Mar 5, 5 PM $ 0.611
+0.77%
$ 6.53 million $ 34,297
Mar 5, 4 PM $ 0.606
-2.81%
$ 6.48 million $ 34,921
Mar 5, 3 PM $ 0.624
-0.74%
$ 6.66 million $ 30,538
Mar 5, 2 PM $ 0.628
-1.14%
$ 6.71 million $ 25,880