Aventus Historical Data

AVT Page 28
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 10 AM $ 0.622
-2.06%
$ 6.65 million $ 33,509
Mar 1, 9 AM $ 0.635
+0.09%
$ 6.79 million $ 32,091
Mar 1, 8 AM $ 0.635
-0.06%
$ 6.78 million $ 32,638
Mar 1, 7 AM $ 0.635
+0.03%
$ 6.78 million $ 36,066
Mar 1, 6 AM $ 0.635
+0.26%
$ 6.78 million $ 40,108
Mar 1, 5 AM $ 0.633
+1.19%
$ 6.76 million $ 56,914
Mar 1, 4 AM $ 0.626
-1.09%
$ 6.68 million $ 80,759
Mar 1, 3 AM $ 0.633
-0.25%
$ 6.76 million $ 81,274
Mar 1, 2 AM $ 0.634
+0.05%
$ 6.77 million $ 81,466
Mar 1, 1 AM $ 0.634
+1.28%
$ 6.77 million $ 81,564
Mar 1, 12 AM $ 0.626
+0.00%
$ 6.69 million $ 80,901
Feb 28, 11 PM $ 0.626
-2.26%
$ 6.69 million $ 81,115
Feb 28, 10 PM $ 0.633
+0.07%
$ 6.76 million $ 82,017
Feb 28, 9 PM $ 0.632
+0.36%
$ 6.75 million $ 81,542
Feb 28, 8 PM $ 0.63
+0.06%
$ 6.73 million $ 55,861
Feb 28, 7 PM $ 0.63
+1.46%
$ 6.73 million $ 57,288
Feb 28, 6 PM $ 0.621
-2.48%
$ 6.63 million $ 69,902
Feb 28, 5 PM $ 0.636
+2.69%
$ 6.8 million $ 70,814
Feb 28, 4 PM $ 0.62
+0.19%
$ 6.62 million $ 55,879
Feb 28, 3 PM $ 0.618
-1.67%
$ 6.61 million $ 67,621
Feb 28, 2 PM $ 0.629
+1.83%
$ 6.72 million $ 68,702
Feb 28, 1 PM $ 0.618
-1.80%
$ 6.6 million $ 65,464
Feb 28, 12 PM $ 0.629
+1.68%
$ 6.72 million $ 53,956
Feb 28, 11 AM $ 0.619
-0.25%
$ 6.61 million $ 72,285
Feb 28, 10 AM $ 0.62
-0.23%
$ 6.62 million $ 72,363
Feb 28, 9 AM $ 0.621
+0.20%
$ 6.64 million $ 72,593
Feb 28, 8 AM $ 0.62
-1.65%
$ 6.63 million $ 83,433
Feb 28, 7 AM $ 0.631
+0.85%
$ 6.74 million $ 28,431
Feb 28, 6 AM $ 0.625
-0.56%
$ 6.68 million $ 28,839
Feb 28, 5 AM $ 0.629
-3.30%
$ 6.72 million $ 32,397
Feb 28, 4 AM $ 0.65
-0.11%
$ 6.95 million $ 32,113
Feb 28, 3 AM $ 0.651
+0.00%
$ 6.96 million $ 32,080
Feb 28, 2 AM $ 0.651
+0.54%
$ 6.96 million $ 124,513
Feb 28, 1 AM $ 0.648
+0.95%
$ 6.92 million $ 124,422
Feb 28, 12 AM $ 0.641
+1.20%
$ 6.85 million $ 124,365
Feb 27, 11 PM $ 0.633
+0.51%
$ 6.76 million $ 124,385
Feb 27, 10 PM $ 0.631
-2.65%
$ 6.74 million $ 124,160
Feb 27, 9 PM $ 0.648
-0.20%
$ 6.92 million $ 124,093
Feb 27, 8 PM $ 0.649
+1.17%
$ 6.93 million $ 124,068
Feb 27, 7 PM $ 0.642
-0.64%
$ 6.85 million $ 121,085
Feb 27, 6 PM $ 0.646
-0.65%
$ 6.9 million $ 121,674
Feb 27, 5 PM $ 0.65
-0.06%
$ 6.94 million $ 121,702
Feb 27, 4 PM $ 0.65
+1.14%
$ 6.95 million $ 122,013
Feb 27, 3 PM $ 0.643
-0.88%
$ 6.87 million $ 123,867
Feb 27, 2 PM $ 0.649
+2.85%
$ 6.93 million $ 124,758
Feb 27, 1 PM $ 0.631
-1.11%
$ 6.74 million $ 121,558
Feb 27, 12 PM $ 0.638
-0.66%
$ 6.81 million $ 122,795