Aventus Historical Data

AVT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 9, 6 AM $ 0.662
-1.22%
$ 7.08 million $ 101,775
Feb 9, 5 AM $ 0.671
+0.00%
$ 7.16 million $ 103,029
Feb 9, 4 AM $ 0.671
-1.19%
$ 7.16 million $ 103,083
Feb 9, 3 AM $ 0.679
+1.73%
$ 7.25 million $ 104,471
Feb 9, 2 AM $ 0.667
-1.37%
$ 7.13 million $ 103,193
Feb 9, 1 AM $ 0.676
+1.22%
$ 7.23 million $ 104,543
Feb 9, 12 AM $ 0.668
+0.88%
$ 7.14 million $ 106,181
Feb 8, 11 PM $ 0.662
-2.82%
$ 7.08 million $ 105,490
Feb 8, 10 PM $ 0.682
+0.43%
$ 7.25 million $ 99,643
Feb 8, 9 PM $ 0.679
+2.38%
$ 7.25 million $ 108,035
Feb 8, 8 PM $ 0.663
-1.19%
$ 7.08 million $ 107,137
Feb 8, 7 PM $ 0.671
+3.46%
$ 7.17 million $ 108,799
Feb 8, 6 PM $ 0.648
-1.13%
$ 6.93 million $ 112,634
Feb 8, 5 PM $ 0.656
+2.33%
$ 7.01 million $ 114,621
Feb 8, 4 PM $ 0.641
+0.02%
$ 6.85 million $ 109,589
Feb 8, 3 PM $ 0.641
-1.14%
$ 6.85 million $ 118,461
Feb 8, 2 PM $ 0.648
+4.07%
$ 6.92 million $ 113,368
Feb 8, 1 PM $ 0.623
+1.43%
$ 6.65 million $ 109,209
Feb 8, 12 PM $ 0.614
-11.77%
$ 6.56 million $ 105,332
Feb 8, 11 AM $ 0.696
-2.67%
$ 7.44 million $ 80,200
Feb 8, 10 AM $ 0.715
-6.83%
$ 7.64 million $ 88,689
Feb 8, 9 AM $ 0.767
+2.23%
$ 8.2 million $ 72,884
Feb 8, 8 AM $ 0.751
+7.80%
$ 8.02 million $ 87,937
Feb 8, 7 AM $ 0.696
+10.01%
$ 7.44 million $ 49,964
Feb 8, 6 AM $ 0.633
+0.00%
$ 6.76 million $ 37,863
Feb 8, 5 AM $ 0.633
-1.27%
$ 6.76 million $ 39,804
Feb 8, 4 AM $ 0.641
+0.70%
$ 6.85 million $ 40,748
Feb 8, 3 AM $ 0.637
-0.10%
$ 6.8 million $ 40,990
Feb 8, 2 AM $ 0.637
+0.70%
$ 6.81 million $ 42,263
Feb 8, 1 AM $ 0.633
-0.71%
$ 6.76 million $ 46,625
Feb 8, 12 AM $ 0.637
-0.01%
$ 6.81 million $ 44,978
Feb 7, 11 PM $ 0.638
+0.00%
$ 6.81 million $ 46,383
Feb 7, 10 PM $ 0.637
+0.00%
$ 6.81 million $ 46,819
Feb 7, 9 PM $ 0.637
+0.02%
$ 6.8 million $ 47,669
Feb 7, 8 PM $ 0.637
+0.51%
$ 6.81 million $ 46,449
Feb 7, 7 PM $ 0.634
+0.01%
$ 6.77 million $ 47,847
Feb 7, 6 PM $ 0.634
+0.31%
$ 6.77 million $ 41,352
Feb 7, 5 PM $ 0.632
-0.59%
$ 6.75 million $ 48,918
Feb 7, 4 PM $ 0.636
+1.94%
$ 6.79 million $ 51,739
Feb 7, 3 PM $ 0.624
-1.10%
$ 6.65 million $ 43,100
Feb 7, 2 PM $ 0.631
+0.28%
$ 6.74 million $ 43,071
Feb 7, 1 PM $ 0.629
-0.28%
$ 6.72 million $ 42,764
Feb 7, 12 PM $ 0.631
-0.13%
$ 6.75 million $ 43,290
Feb 7, 11 AM $ 0.632
+0.13%
$ 6.75 million $ 43,442
Feb 7, 10 AM $ 0.631
-0.14%
$ 6.74 million $ 43,433
Feb 7, 9 AM $ 0.632
-0.43%
$ 6.75 million $ 43,565
Feb 7, 8 AM $ 0.634
+0.13%
$ 6.78 million $ 43,770
Feb 7, 7 AM $ 0.633
-0.10%
$ 6.77 million $ 44,000
Feb 7, 6 AM $ 0.634
-0.51%
$ 6.77 million $ 48,787
Feb 7, 5 AM $ 0.637
+0.37%
$ 6.81 million $ 47,545