Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 13, 12 AM $ 0.423
+0.23%
$ 3.45 million $ 4,201
Jun 12, 11 PM $ 0.422
+0.10%
$ 3.44 million $ 4,032
Jun 12, 10 PM $ 0.421
+0.15%
$ 3.44 million $ 4,071
Jun 12, 9 PM $ 0.421
+0.74%
$ 3.43 million $ 4,251
Jun 12, 8 PM $ 0.418
+0.00%
$ 3.41 million $ 12,459
Jun 12, 7 PM $ 0.418
+0.00%
$ 3.41 million $ 12,459
Jun 12, 6 PM $ 0.418
-0.04%
$ 3.41 million $ 12,459
Jun 12, 5 PM $ 0.418
-0.37%
$ 3.41 million $ 12,595
Jun 12, 4 PM $ 0.419
-0.32%
$ 3.42 million $ 12,559
Jun 12, 3 PM $ 0.421
-0.51%
$ 3.43 million $ 12,563
Jun 12, 2 PM $ 0.423
+0.71%
$ 3.45 million $ 12,568
Jun 12, 1 PM $ 0.42
-0.23%
$ 3.43 million $ 12,712
Jun 12, 12 PM $ 0.421
-2.96%
$ 3.43 million $ 10,540
Jun 12, 11 AM $ 0.434
-0.39%
$ 3.54 million $ 10,992
Jun 12, 10 AM $ 0.435
-0.12%
$ 3.55 million $ 11,724
Jun 12, 9 AM $ 0.436
+1.94%
$ 3.56 million $ 13,157
Jun 12, 8 AM $ 0.428
+1.56%
$ 3.49 million $ 10,542
Jun 12, 7 AM $ 0.421
-0.03%
$ 3.44 million $ 13,319
Jun 12, 6 AM $ 0.421
+0.63%
$ 3.44 million $ 14,402
Jun 12, 5 AM $ 0.419
-1.68%
$ 3.42 million $ 14,155
Jun 12, 4 AM $ 0.426
+1.85%
$ 3.47 million $ 13,227
Jun 12, 3 AM $ 0.418
+0.63%
$ 3.41 million $ 13,239
Jun 12, 2 AM $ 0.415
+0.05%
$ 3.39 million $ 5,615
Jun 12, 1 AM $ 0.415
+4.32%
$ 3.39 million $ 10,435
Jun 12, 12 AM $ 0.398
-0.04%
$ 3.25 million $ 10,857
Jun 11, 11 PM $ 0.398
-0.26%
$ 3.25 million $ 10,862
Jun 11, 10 PM $ 0.399
-2.50%
$ 3.26 million $ 11,296
Jun 11, 9 PM $ 0.409
+1.56%
$ 3.34 million $ 11,116
Jun 11, 8 PM $ 0.403
-1.65%
$ 3.29 million $ 11,116
Jun 11, 7 PM $ 0.41
-0.01%
$ 3.34 million $ 11,281
Jun 11, 6 PM $ 0.41
+0.17%
$ 3.35 million $ 11,614
Jun 11, 5 PM $ 0.409
+1.68%
$ 3.34 million $ 11,572
Jun 11, 4 PM $ 0.402
-1.61%
$ 3.28 million $ 11,390
Jun 11, 3 PM $ 0.409
+0.01%
$ 3.34 million $ 11,904
Jun 11, 2 PM $ 0.409
+0.00%
$ 3.34 million $ 11,865
Jun 11, 1 PM $ 0.409
+1.64%
$ 3.34 million $ 11,745
Jun 11, 12 PM $ 0.402
+2.54%
$ 3.28 million $ 11,340
Jun 11, 11 AM $ 0.392
-1.58%
$ 3.2 million $ 11,071
Jun 11, 10 AM $ 0.399
-0.01%
$ 3.25 million $ 11,285
Jun 11, 9 AM $ 0.399
+1.69%
$ 3.25 million $ 11,583
Jun 11, 8 AM $ 0.392
-3.05%
$ 3.2 million $ 11,482
Jun 11, 7 AM $ 0.404
-0.75%
$ 3.3 million $ 9,961
Jun 11, 6 AM $ 0.407
-0.29%
$ 3.33 million $ 8,221
Jun 11, 5 AM $ 0.409
+2.62%
$ 3.34 million $ 15,437
Jun 11, 4 AM $ 0.398
-0.45%
$ 3.25 million $ 18,483
Jun 11, 3 AM $ 0.4
-2.12%
$ 3.27 million $ 22,317
Jun 11, 2 AM $ 0.409
+2.23%
$ 3.34 million $ 25,171
Jun 11, 1 AM $ 0.4
+0.12%
$ 3.26 million $ 24,105
Jun 11, 12 AM $ 0.399
-0.02%
$ 3.26 million $ 31,846
Jun 10, 11 PM $ 0.399
+0.02%
$ 3.26 million $ 31,869