Aventus Historical Data

AVT Page 26
Download
Date Close Price change Market cap Trading volume
Jun 19, 6 AM $ 0.381
+0.00%
$ 3.11 million $ 41,960
Jun 19, 5 AM $ 0.381
-0.10%
$ 3.11 million $ 41,588
Jun 19, 4 AM $ 0.381
-0.01%
$ 3.11 million $ 41,313
Jun 19, 3 AM $ 0.381
+0.14%
$ 3.11 million $ 40,004
Jun 19, 2 AM $ 0.381
+1.51%
$ 3.11 million $ 39,964
Jun 19, 1 AM $ 0.375
-0.02%
$ 3.06 million $ 39,157
Jun 19, 12 AM $ 0.375
-3.55%
$ 3.06 million $ 39,103
Jun 18, 11 PM $ 0.389
+1.65%
$ 3.17 million $ 41,436
Jun 18, 10 PM $ 0.382
-1.61%
$ 3.12 million $ 40,488
Jun 18, 9 PM $ 0.389
-1.44%
$ 3.17 million $ 41,259
Jun 18, 8 PM $ 0.394
-0.17%
$ 3.22 million $ 48,782
Jun 18, 7 PM $ 0.395
-1.26%
$ 3.22 million $ 45,176
Jun 18, 6 PM $ 0.4
-2.11%
$ 3.27 million $ 35,482
Jun 18, 5 PM $ 0.409
+0.08%
$ 3.34 million $ 34,569
Jun 18, 4 PM $ 0.408
-3.27%
$ 3.33 million $ 34,255
Jun 18, 3 PM $ 0.422
+0.74%
$ 3.45 million $ 23,702
Jun 18, 2 PM $ 0.419
-1.35%
$ 3.42 million $ 23,775
Jun 18, 1 PM $ 0.425
+0.07%
$ 3.47 million $ 24,445
Jun 18, 12 PM $ 0.425
-0.55%
$ 3.47 million $ 24,473
Jun 18, 11 AM $ 0.427
+0.00%
$ 3.48 million $ 22,949
Jun 18, 10 AM $ 0.427
+1.10%
$ 3.48 million $ 22,948
Jun 18, 9 AM $ 0.422
+0.14%
$ 3.45 million $ 22,731
Jun 18, 8 AM $ 0.422
+0.18%
$ 3.44 million $ 15,372
Jun 18, 7 AM $ 0.421
-0.09%
$ 3.44 million $ 15,482
Jun 18, 6 AM $ 0.421
-0.10%
$ 3.44 million $ 15,833
Jun 18, 5 AM $ 0.422
-0.92%
$ 3.44 million $ 15,798
Jun 18, 4 AM $ 0.426
+2.20%
$ 3.47 million $ 15,818
Jun 18, 3 AM $ 0.416
-2.02%
$ 3.4 million $ 16,597
Jun 18, 2 AM $ 0.425
-0.03%
$ 3.47 million $ 16,981
Jun 18, 1 AM $ 0.425
+0.85%
$ 3.47 million $ 17,267
Jun 18, 12 AM $ 0.422
+0.11%
$ 3.44 million $ 17,107
Jun 17, 11 PM $ 0.421
-0.88%
$ 3.44 million $ 15,676
Jun 17, 10 PM $ 0.425
+1.60%
$ 3.47 million $ 16,077
Jun 17, 9 PM $ 0.418
-2.62%
$ 3.41 million $ 15,261
Jun 17, 8 PM $ 0.429
-0.24%
$ 3.5 million $ 8,009
Jun 17, 7 PM $ 0.43
+2.81%
$ 3.51 million $ 8,002
Jun 17, 6 PM $ 0.419
-0.51%
$ 3.42 million $ 7,753
Jun 17, 5 PM $ 0.421
-1.78%
$ 3.43 million $ 8,621
Jun 17, 4 PM $ 0.428
+1.31%
$ 3.5 million $ 9,834
Jun 17, 3 PM $ 0.423
+0.74%
$ 3.45 million $ 8,913
Jun 17, 2 PM $ 0.419
+0.05%
$ 3.42 million $ 8,690
Jun 17, 1 PM $ 0.419
-0.23%
$ 3.42 million $ 8,230
Jun 17, 12 PM $ 0.42
-1.42%
$ 3.43 million $ 8,243
Jun 17, 11 AM $ 0.426
+1.50%
$ 3.48 million $ 8,363
Jun 17, 10 AM $ 0.42
-0.43%
$ 3.43 million $ 8,860
Jun 17, 9 AM $ 0.422
-2.70%
$ 3.44 million $ 8,427
Jun 17, 8 AM $ 0.433
+1.41%
$ 3.54 million $ 8,624
Jun 17, 7 AM $ 0.427
+0.06%
$ 3.49 million $ 8,396
Jun 17, 6 AM $ 0.427
-0.01%
$ 3.49 million $ 8,319
Jun 17, 5 AM $ 0.427
+0.01%
$ 3.49 million $ 8,487