Aventus Historical Data

AVT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 7, 5 AM $ 0.637
+0.37%
$ 6.81 million $ 47,545
Feb 7, 4 AM $ 0.635
+0.68%
$ 6.78 million $ 47,403
Feb 7, 3 AM $ 0.631
+0.23%
$ 6.74 million $ 50,665
Feb 7, 2 AM $ 0.629
-1.17%
$ 6.72 million $ 49,229
Feb 7, 1 AM $ 0.637
+0.44%
$ 6.8 million $ 41,993
Feb 7, 12 AM $ 0.634
-0.45%
$ 6.77 million $ 46,390
Feb 6, 11 PM $ 0.637
-0.20%
$ 6.8 million $ 42,440
Feb 6, 10 PM $ 0.638
+0.01%
$ 6.82 million $ 54,970
Feb 6, 9 PM $ 0.638
+0.10%
$ 6.82 million $ 52,835
Feb 6, 8 PM $ 0.637
+0.08%
$ 6.81 million $ 53,229
Feb 6, 7 PM $ 0.637
+0.85%
$ 6.81 million $ 65,021
Feb 6, 6 PM $ 0.632
-1.11%
$ 6.75 million $ 64,020
Feb 6, 5 PM $ 0.639
+0.90%
$ 6.82 million $ 70,878
Feb 6, 4 PM $ 0.633
+0.99%
$ 6.76 million $ 77,228
Feb 6, 3 PM $ 0.627
+0.07%
$ 6.7 million $ 68,721
Feb 6, 2 PM $ 0.626
-0.05%
$ 6.7 million $ 75,159
Feb 6, 1 PM $ 0.627
-2.68%
$ 6.69 million $ 82,014
Feb 6, 12 PM $ 0.644
+2.76%
$ 6.88 million $ 66,157
Feb 6, 11 AM $ 0.627
+1.03%
$ 6.69 million $ 81,541
Feb 6, 10 AM $ 0.62
-1.09%
$ 6.63 million $ 81,431
Feb 6, 9 AM $ 0.627
+0.06%
$ 6.69 million $ 83,962
Feb 6, 8 AM $ 0.627
-1.77%
$ 6.69 million $ 83,370
Feb 6, 7 AM $ 0.638
+5.14%
$ 6.82 million $ 74,684
Feb 6, 6 AM $ 0.607
-0.75%
$ 6.48 million $ 76,493
Feb 6, 5 AM $ 0.611
+2.14%
$ 6.53 million $ 76,856
Feb 6, 4 AM $ 0.598
+0.53%
$ 6.39 million $ 74,960
Feb 6, 3 AM $ 0.595
-1.17%
$ 6.36 million $ 68,924
Feb 6, 2 AM $ 0.602
+1.17%
$ 6.44 million $ 76,628
Feb 6, 1 AM $ 0.595
+1.01%
$ 6.36 million $ 70,102
Feb 6, 12 AM $ 0.589
-1.59%
$ 6.3 million $ 68,949
Feb 5, 11 PM $ 0.599
+0.92%
$ 6.4 million $ 61,937
Feb 5, 10 PM $ 0.594
-0.62%
$ 6.34 million $ 60,254
Feb 5, 9 PM $ 0.597
-0.13%
$ 6.38 million $ 50,996
Feb 5, 8 PM $ 0.598
-6.12%
$ 6.39 million $ 50,821
Feb 5, 7 PM $ 0.637
-0.49%
$ 6.8 million $ 41,526
Feb 5, 6 PM $ 0.64
+1.93%
$ 6.83 million $ 68,651
Feb 5, 5 PM $ 0.628
-1.14%
$ 6.71 million $ 56,502
Feb 5, 4 PM $ 0.635
+0.01%
$ 6.79 million $ 55,285
Feb 5, 3 PM $ 0.635
-2.25%
$ 6.79 million $ 56,151
Feb 5, 2 PM $ 0.65
-0.85%
$ 6.94 million $ 53,844
Feb 5, 1 PM $ 0.655
+0.04%
$ 7 million $ 55,213
Feb 5, 12 PM $ 0.655
+0.40%
$ 7 million $ 55,592
Feb 5, 11 AM $ 0.653
-0.82%
$ 6.97 million $ 54,506
Feb 5, 10 AM $ 0.658
-2.19%
$ 7.03 million $ 57,002
Feb 5, 9 AM $ 0.673
-0.05%
$ 7.19 million $ 57,422
Feb 5, 8 AM $ 0.673
+0.28%
$ 7.19 million $ 57,335
Feb 5, 7 AM $ 0.671
+1.80%
$ 7.17 million $ 57,858
Feb 5, 6 AM $ 0.659
-0.37%
$ 7.04 million $ 56,711
Feb 5, 5 AM $ 0.662
+0.85%
$ 7.07 million $ 57,129
Feb 5, 4 AM $ 0.656
-0.45%
$ 7.01 million $ 57,642