Aventus Historical Data

AVT Page 31
Download
Date Close Price change Market cap Trading volume
Feb 23, 11 AM $ 0.628
+1.23%
$ 6.71 million $ 88,858
Feb 23, 10 AM $ 0.62
-1.61%
$ 6.62 million $ 87,873
Feb 23, 9 AM $ 0.63
+0.03%
$ 6.73 million $ 85,310
Feb 23, 8 AM $ 0.63
+1.20%
$ 6.73 million $ 88,138
Feb 23, 7 AM $ 0.622
-1.49%
$ 6.65 million $ 86,935
Feb 23, 6 AM $ 0.632
-0.04%
$ 6.75 million $ 87,773
Feb 23, 5 AM $ 0.632
+0.03%
$ 6.75 million $ 83,332
Feb 23, 4 AM $ 0.632
+0.00%
$ 6.75 million $ 86,467
Feb 23, 3 AM $ 0.632
-0.02%
$ 6.75 million $ 85,914
Feb 23, 2 AM $ 0.632
-0.46%
$ 6.75 million $ 81,959
Feb 23, 1 AM $ 0.635
-1.28%
$ 6.78 million $ 81,720
Feb 23, 12 AM $ 0.643
+0.06%
$ 6.87 million $ 80,668
Feb 22, 11 PM $ 0.643
+0.42%
$ 6.87 million $ 79,100
Feb 22, 10 PM $ 0.64
-1.12%
$ 6.84 million $ 72,823
Feb 22, 9 PM $ 0.647
+2.38%
$ 6.92 million $ 72,672
Feb 22, 8 PM $ 0.632
+0.06%
$ 6.76 million $ 70,935
Feb 22, 7 PM $ 0.632
+0.00%
$ 6.75 million $ 73,348
Feb 22, 6 PM $ 0.632
-1.18%
$ 6.75 million $ 73,536
Feb 22, 5 PM $ 0.64
+2.95%
$ 6.83 million $ 75,663
Feb 22, 4 PM $ 0.621
-4.96%
$ 6.64 million $ 57,601
Feb 22, 3 PM $ 0.654
-0.22%
$ 6.98 million $ 23,754
Feb 22, 2 PM $ 0.655
-0.40%
$ 7 million $ 23,739
Feb 22, 1 PM $ 0.658
-0.04%
$ 7.03 million $ 31,114
Feb 22, 12 PM $ 0.658
-0.06%
$ 7.03 million $ 35,520
Feb 22, 11 AM $ 0.658
+0.69%
$ 7.03 million $ 34,590
Feb 22, 10 AM $ 0.654
-0.09%
$ 6.99 million $ 35,776
Feb 22, 9 AM $ 0.655
-0.56%
$ 6.99 million $ 35,076
Feb 22, 8 AM $ 0.658
+0.01%
$ 7.03 million $ 40,203
Feb 22, 7 AM $ 0.658
+0.59%
$ 7.03 million $ 39,679
Feb 22, 6 AM $ 0.654
-0.63%
$ 6.99 million $ 40,661
Feb 22, 5 AM $ 0.659
+0.97%
$ 7.04 million $ 46,715
Feb 22, 4 AM $ 0.652
+0.01%
$ 6.97 million $ 42,072
Feb 22, 3 AM $ 0.652
+0.06%
$ 6.97 million $ 44,972
Feb 22, 2 AM $ 0.652
+0.06%
$ 6.96 million $ 59,174
Feb 22, 1 AM $ 0.651
-1.05%
$ 6.96 million $ 89,551
Feb 22, 12 AM $ 0.658
+0.00%
$ 7.03 million $ 107,281
Feb 21, 11 PM $ 0.658
+0.02%
$ 7.03 million $ 106,643
Feb 21, 10 PM $ 0.658
+0.00%
$ 7.03 million $ 108,071
Feb 21, 9 PM $ 0.658
-0.40%
$ 7.03 million $ 108,778
Feb 21, 8 PM $ 0.661
+0.95%
$ 7.06 million $ 106,190
Feb 21, 7 PM $ 0.655
-0.93%
$ 7.07 million $ 104,523
Feb 21, 6 PM $ 0.661
-1.41%
$ 7.06 million $ 105,415
Feb 21, 5 PM $ 0.67
+0.00%
$ 7.16 million $ 105,772
Feb 21, 4 PM $ 0.67
+1.62%
$ 7.23 million $ 105,863
Feb 21, 3 PM $ 0.659
-1.13%
$ 7.04 million $ 95,123
Feb 21, 2 PM $ 0.667
+2.05%
$ 7.12 million $ 96,719
Feb 21, 1 PM $ 0.653
-2.32%
$ 6.98 million $ 92,480
Feb 21, 12 PM $ 0.669
+1.20%
$ 7.15 million $ 100,858
Feb 21, 11 AM $ 0.661
-1.31%
$ 7.06 million $ 101,081
Feb 21, 10 AM $ 0.67
+0.12%
$ 7.16 million $ 101,901