Aventus Historical Data

AVT Page 27
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 9 AM $ 0.62
-0.88%
$ 6.62 million $ 43,744
Mar 3, 8 AM $ 0.625
-1.61%
$ 6.68 million $ 42,124
Mar 3, 7 AM $ 0.635
+1.71%
$ 6.79 million $ 46,501
Mar 3, 6 AM $ 0.625
-0.34%
$ 6.67 million $ 46,552
Mar 3, 5 AM $ 0.627
-0.79%
$ 6.7 million $ 46,222
Mar 3, 4 AM $ 0.632
+0.09%
$ 6.75 million $ 47,584
Mar 3, 3 AM $ 0.631
-0.87%
$ 6.74 million $ 49,713
Mar 3, 2 AM $ 0.637
+0.24%
$ 6.8 million $ 50,037
Mar 3, 1 AM $ 0.635
-1.32%
$ 6.79 million $ 48,825
Mar 3, 12 AM $ 0.644
+3.59%
$ 6.88 million $ 49,144
Mar 2, 11 PM $ 0.621
+0.07%
$ 6.64 million $ 47,864
Mar 2, 10 PM $ 0.621
+0.39%
$ 6.63 million $ 48,170
Mar 2, 9 PM $ 0.619
-1.46%
$ 6.61 million $ 50,757
Mar 2, 8 PM $ 0.628
+0.86%
$ 6.71 million $ 51,137
Mar 2, 7 PM $ 0.622
-0.18%
$ 6.65 million $ 52,601
Mar 2, 6 PM $ 0.623
+1.06%
$ 6.66 million $ 62,465
Mar 2, 5 PM $ 0.617
-0.14%
$ 6.59 million $ 56,763
Mar 2, 4 PM $ 0.618
+1.07%
$ 6.6 million $ 54,467
Mar 2, 3 PM $ 0.611
+0.68%
$ 6.53 million $ 54,678
Mar 2, 2 PM $ 0.607
-2.47%
$ 6.49 million $ 58,106
Mar 2, 1 PM $ 0.623
+3.29%
$ 6.65 million $ 46,439
Mar 2, 12 PM $ 0.603
-3.04%
$ 6.44 million $ 46,918
Mar 2, 11 AM $ 0.622
-0.06%
$ 6.64 million $ 43,135
Mar 2, 10 AM $ 0.622
+2.02%
$ 6.64 million $ 42,902
Mar 2, 9 AM $ 0.61
-0.82%
$ 6.51 million $ 44,077
Mar 2, 8 AM $ 0.615
-0.43%
$ 6.57 million $ 44,065
Mar 2, 7 AM $ 0.617
-0.27%
$ 6.6 million $ 44,189
Mar 2, 6 AM $ 0.619
-1.87%
$ 6.61 million $ 44,177
Mar 2, 5 AM $ 0.631
-0.08%
$ 6.74 million $ 42,856
Mar 2, 4 AM $ 0.631
+0.19%
$ 6.74 million $ 41,055
Mar 2, 3 AM $ 0.63
+1.19%
$ 6.73 million $ 40,291
Mar 2, 2 AM $ 0.623
+0.69%
$ 6.65 million $ 40,845
Mar 2, 1 AM $ 0.618
-0.89%
$ 6.61 million $ 40,472
Mar 2, 12 AM $ 0.624
-0.70%
$ 6.67 million $ 41,530
Mar 1, 11 PM $ 0.628
-1.00%
$ 6.71 million $ 41,215
Mar 1, 10 PM $ 0.635
+2.46%
$ 6.78 million $ 43,124
Mar 1, 9 PM $ 0.619
-1.16%
$ 6.62 million $ 40,789
Mar 1, 8 PM $ 0.627
-1.81%
$ 6.7 million $ 53,639
Mar 1, 7 PM $ 0.638
+0.48%
$ 6.82 million $ 51,887
Mar 1, 6 PM $ 0.635
-0.94%
$ 6.79 million $ 42,932
Mar 1, 5 PM $ 0.641
+3.07%
$ 6.85 million $ 38,211
Mar 1, 4 PM $ 0.622
-0.01%
$ 6.65 million $ 38,094
Mar 1, 3 PM $ 0.622
-3.29%
$ 6.65 million $ 40,886
Mar 1, 2 PM $ 0.643
-0.01%
$ 6.87 million $ 31,567
Mar 1, 1 PM $ 0.643
-0.41%
$ 6.87 million $ 31,486
Mar 1, 12 PM $ 0.646
+3.34%
$ 6.91 million $ 31,067
Mar 1, 11 AM $ 0.625
+0.50%
$ 6.68 million $ 31,659