Aventus Historical Data

AVT Page 26
Download
Date Close Price change Market cap Trading volume
Mar 5, 2 PM $ 0.628
-1.14%
$ 6.71 million $ 25,880
Mar 5, 1 PM $ 0.636
+0.65%
$ 6.79 million $ 25,210
Mar 5, 12 PM $ 0.632
+1.93%
$ 6.75 million $ 26,290
Mar 5, 11 AM $ 0.62
-1.68%
$ 6.62 million $ 29,180
Mar 5, 10 AM $ 0.63
-0.01%
$ 6.73 million $ 35,706
Mar 5, 9 AM $ 0.63
+0.61%
$ 6.73 million $ 37,069
Mar 5, 8 AM $ 0.626
-0.07%
$ 6.69 million $ 38,846
Mar 5, 7 AM $ 0.627
-0.65%
$ 6.7 million $ 39,433
Mar 5, 6 AM $ 0.631
+0.00%
$ 6.74 million $ 39,135
Mar 5, 5 AM $ 0.631
+0.07%
$ 6.74 million $ 39,174
Mar 5, 4 AM $ 0.63
-0.72%
$ 6.74 million $ 43,349
Mar 5, 3 AM $ 0.635
+0.05%
$ 6.78 million $ 43,542
Mar 5, 2 AM $ 0.635
-0.96%
$ 6.78 million $ 46,485
Mar 5, 1 AM $ 0.641
+1.01%
$ 6.85 million $ 47,465
Mar 5, 12 AM $ 0.635
+0.01%
$ 6.78 million $ 45,538
Mar 4, 11 PM $ 0.634
-0.88%
$ 6.78 million $ 47,856
Mar 4, 10 PM $ 0.64
+1.26%
$ 6.84 million $ 45,880
Mar 4, 9 PM $ 0.632
-0.90%
$ 6.75 million $ 44,656
Mar 4, 8 PM $ 0.638
+0.03%
$ 6.82 million $ 46,357
Mar 4, 7 PM $ 0.638
+1.61%
$ 6.81 million $ 49,282
Mar 4, 6 PM $ 0.628
-1.39%
$ 6.7 million $ 48,890
Mar 4, 5 PM $ 0.636
+1.00%
$ 6.8 million $ 51,508
Mar 4, 4 PM $ 0.629
+0.07%
$ -- $ 51,686
Mar 4, 1 PM $ 0.629
-1.34%
$ 6.72 million $ 126,955
Mar 4, 12 PM $ 0.638
+2.87%
$ 6.81 million $ 128,530
Mar 4, 11 AM $ 0.62
-0.04%
$ 6.62 million $ 119,073
Mar 4, 9 AM $ 0.617
+1.33%
$ 6.59 million $ 123,529
Mar 4, 8 AM $ 0.608
+0.95%
$ 6.5 million $ 116,389
Mar 4, 7 AM $ 0.603
+0.00%
$ 6.44 million $ 120,145
Mar 4, 6 AM $ 0.603
-2.16%
$ 6.44 million $ 120,309
Mar 4, 5 AM $ 0.616
+2.68%
$ 6.58 million $ 123,658
Mar 4, 4 AM $ 0.6
+1.27%
$ 6.41 million $ 116,774
Mar 4, 3 AM $ 0.592
-1.13%
$ 6.33 million $ 115,391
Mar 4, 2 AM $ 0.599
-1.26%
$ 6.4 million $ 113,132
Mar 4, 1 AM $ 0.607
-0.02%
$ 6.48 million $ 111,089
Mar 4, 12 AM $ 0.607
+0.03%
$ 6.49 million $ 111,243
Mar 3, 11 PM $ 0.607
-0.57%
$ 6.48 million $ 111,161
Mar 3, 10 PM $ 0.611
+0.58%
$ 6.52 million $ 111,959
Mar 3, 9 PM $ 0.607
+0.93%
$ 6.49 million $ 112,541
Mar 3, 8 PM $ 0.601
+0.43%
$ 6.43 million $ 111,374
Mar 3, 7 PM $ 0.599
-0.60%
$ 6.4 million $ 110,175
Mar 3, 6 PM $ 0.603
+1.77%
$ 6.44 million $ 108,315
Mar 3, 5 PM $ 0.592
-2.14%
$ 6.32 million $ 106,932
Mar 3, 4 PM $ 0.605
+0.00%
$ 6.46 million $ 111,322
Mar 3, 3 PM $ 0.6
-5.13%
$ 6.41 million $ 114,603
Mar 3, 2 PM $ 0.633
+0.84%
$ 6.76 million $ 46,374
Mar 3, 1 PM $ 0.628
-1.08%
$ 6.7 million $ 56,865
Mar 3, 12 PM $ 0.634
+0.77%
$ 6.78 million $ 57,208
Mar 3, 11 AM $ 0.63
-1.34%
$ 6.73 million $ 55,832
Mar 3, 10 AM $ 0.638
+2.98%
$ 6.82 million $ 43,970