Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10, 11 PM $ 0.399
+0.02%
$ 3.26 million $ 31,869
Jun 10, 10 PM $ 0.399
+2.34%
$ 3.26 million $ 30,558
Jun 10, 9 PM $ 0.39
+0.00%
$ 3.19 million $ 29,927
Jun 10, 8 PM $ 0.39
-2.43%
$ 3.19 million $ 29,993
Jun 10, 7 PM $ 0.4
+2.28%
$ 3.26 million $ 30,724
Jun 10, 6 PM $ 0.391
+0.00%
$ 3.19 million $ 24,053
Jun 10, 5 PM $ 0.391
-2.21%
$ 3.19 million $ 24,032
Jun 10, 4 PM $ 0.4
+2.31%
$ 3.26 million $ 24,597
Jun 10, 3 PM $ 0.391
+2.41%
$ 3.19 million $ 23,733
Jun 10, 2 PM $ 0.382
-2.62%
$ 3.12 million $ 23,817
Jun 10, 1 PM $ 0.392
+0.26%
$ 3.2 million $ 24,464
Jun 10, 12 PM $ 0.391
-0.06%
$ 3.19 million $ 24,493
Jun 10, 11 AM $ 0.391
+0.09%
$ 3.19 million $ 24,515
Jun 10, 10 AM $ 0.391
+0.34%
$ 3.19 million $ 24,763
Jun 10, 9 AM $ 0.389
-0.06%
$ 3.18 million $ 25,152
Jun 10, 8 AM $ 0.39
-2.26%
$ 3.18 million $ 25,202
Jun 10, 7 AM $ 0.399
+2.33%
$ 3.25 million $ 24,928
Jun 10, 6 AM $ 0.39
-2.35%
$ 3.18 million $ 22,744
Jun 10, 5 AM $ 0.399
+7.70%
$ 3.26 million $ 16,205
Jun 10, 4 AM $ 0.37
-7.51%
$ 3.02 million $ 12,544
Jun 10, 3 AM $ 0.401
-4.73%
$ 3.27 million $ 10,065
Jun 10, 2 AM $ 0.42
-0.01%
$ 3.43 million $ 7,262
Jun 10, 1 AM $ 0.42
-3.24%
$ 3.43 million $ 6,254
Jun 10, 12 AM $ 0.435
+0.04%
$ 3.55 million $ 5,633
Jun 9, 11 PM $ 0.434
+0.01%
$ 3.55 million $ 5,885
Jun 9, 10 PM $ 0.434
+0.04%
$ 3.55 million $ 5,918
Jun 9, 9 PM $ 0.434
+0.16%
$ 3.54 million $ 6,305
Jun 9, 8 PM $ 0.433
+0.01%
$ 3.54 million $ 7,280
Jun 9, 7 PM $ 0.433
+0.02%
$ 3.54 million $ 7,156
Jun 9, 6 PM $ 0.433
+3.05%
$ 3.54 million $ 7,304
Jun 9, 5 PM $ 0.421
+0.53%
$ 3.43 million $ 5,867
Jun 9, 4 PM $ 0.418
-0.01%
$ 3.41 million $ 7,411
Jun 9, 3 PM $ 0.418
-2.07%
$ 3.41 million $ 7,461
Jun 9, 2 PM $ 0.427
+0.01%
$ 3.49 million $ 9,250
Jun 9, 1 PM $ 0.427
-0.69%
$ 3.49 million $ 9,092
Jun 9, 12 PM $ 0.43
+2.72%
$ 3.51 million $ 8,060
Jun 9, 11 AM $ 0.419
-2.61%
$ 3.42 million $ 9,133
Jun 9, 10 AM $ 0.43
+0.00%
$ 3.51 million $ 7,849
Jun 9, 9 AM $ 0.43
-2.17%
$ 3.51 million $ 7,410
Jun 9, 8 AM $ 0.439
+2.50%
$ 3.59 million $ 7,140
Jun 9, 7 AM $ 0.429
-2.66%
$ 3.5 million $ 8,480
Jun 9, 6 AM $ 0.44
+0.01%
$ 3.6 million $ 9,514
Jun 9, 5 AM $ 0.44
+0.01%
$ 3.59 million $ 9,610
Jun 9, 4 AM $ 0.44
+0.02%
$ 3.59 million $ 9,651
Jun 9, 3 AM $ 0.44
+1.86%
$ 3.59 million $ 11,798
Jun 9, 2 AM $ 0.432
-1.90%
$ 3.53 million $ 11,260
Jun 9, 1 AM $ 0.441
+0.02%
$ 3.6 million $ 11,537
Jun 9, 12 AM $ 0.441
-0.07%
$ 3.6 million $ 12,339
Jun 8, 11 PM $ 0.441
+0.00%
$ 3.6 million $ 11,579
Jun 8, 10 PM $ 0.441
+2.43%
$ 3.6 million $ 11,728