Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 PM $ 0.398
+0.06%
$ 3.94 million $ 2,410
Aug 2, 8 PM $ 0.398
-1.75%
$ 3.93 million $ 2,120
Aug 2, 7 PM $ 0.405
-0.03%
$ 4 million $ 2,118
Aug 2, 6 PM $ 0.405
+3.71%
$ 4 million $ 2,174
Aug 2, 5 PM $ 0.391
+0.00%
$ 3.86 million $ 2,575
Aug 2, 4 PM $ 0.391
-1.92%
$ 3.86 million $ 2,575
Aug 2, 3 PM $ 0.398
+0.00%
$ 3.94 million $ 2,626
Aug 2, 2 PM $ 0.398
+0.01%
$ 3.94 million $ 2,626
Aug 2, 1 PM $ 0.398
+0.00%
$ 3.94 million $ 2,531
Aug 2, 12 PM $ 0.398
+0.00%
$ 3.94 million $ 2,531
Aug 2, 11 AM $ 0.398
-0.14%
$ 3.94 million $ 2,547
Aug 2, 10 AM $ 0.399
+1.90%
$ 3.94 million $ 2,529
Aug 2, 9 AM $ 0.391
-1.71%
$ 3.87 million $ 2,096
Aug 2, 8 AM $ 0.398
+0.24%
$ 3.94 million $ 1,578
Aug 2, 7 AM $ 0.397
-0.01%
$ 3.93 million $ 1,195
Aug 2, 6 AM $ 0.397
+1.90%
$ 3.93 million $ 1,211
Aug 2, 5 AM $ 0.39
-4.88%
$ 3.85 million $ 753
Aug 2, 4 AM $ 0.41
+0.00%
$ 4.05 million $ 786
Aug 2, 3 AM $ 0.41
+5.13%
$ 4.05 million $ 786
Aug 2, 2 AM $ 0.39
+0.00%
$ 3.82 million $ 744
Aug 2, 1 AM $ 0.39
+0.00%
$ 3.82 million $ 745
Aug 2, 12 AM $ 0.39
+0.00%
$ 3.82 million $ 459
Aug 1, 11 PM $ 0.39
-4.88%
$ 3.82 million $ 444
Aug 1, 10 PM $ 0.41
+0.00%
$ 4.02 million $ 444
Aug 1, 9 PM $ 0.41
+0.00%
$ 4.02 million $ 483
Aug 1, 8 PM $ 0.41
+0.44%
$ 4.02 million $ 483
Aug 1, 7 PM $ 0.408
+2.16%
$ 4 million $ 502
Aug 1, 6 PM $ 0.4
-0.71%
$ 3.92 million $ 436
Aug 1, 5 PM $ 0.402
+0.09%
$ 3.95 million $ 1,956
Aug 1, 4 PM $ 0.402
+0.02%
$ 3.94 million $ 2,140
Aug 1, 3 PM $ 0.402
-0.01%
$ 3.94 million $ 2,123
Aug 1, 2 PM $ 0.402
-0.20%
$ 3.94 million $ 2,139
Aug 1, 1 PM $ 0.403
-0.02%
$ 3.95 million $ 2,376
Aug 1, 12 PM $ 0.403
-0.42%
$ 3.95 million $ 2,402
Aug 1, 11 AM $ 0.405
+0.01%
$ 3.97 million $ 3,163
Aug 1, 10 AM $ 0.405
-0.05%
$ 3.97 million $ 3,147
Aug 1, 9 AM $ 0.405
-0.25%
$ 3.97 million $ 3,258
Aug 1, 8 AM $ 0.406
+0.00%
$ 3.98 million $ 4,056
Aug 1, 7 AM $ 0.406
+0.00%
$ 3.98 million $ 4,073
Aug 1, 6 AM $ 0.406
+0.00%
$ 3.98 million $ 4,057
Aug 1, 5 AM $ 0.406
+0.14%
$ 3.98 million $ 4,057
Aug 1, 4 AM $ 0.405
-0.10%
$ 3.97 million $ 4,455
Aug 1, 3 AM $ 0.406
-0.13%
$ 3.98 million $ 4,856
Aug 1, 2 AM $ 0.406
+1.76%
$ 3.98 million $ 5,548
Aug 1, 1 AM $ 0.399
+0.00%
$ 3.91 million $ 5,444
Aug 1, 12 AM $ 0.399
-1.72%
$ 3.91 million $ 5,444
Jul 31, 11 PM $ 0.406
-0.02%
$ 3.98 million $ 5,537
Jul 31, 10 PM $ 0.406
+0.00%
$ 3.98 million $ 5,683
Jul 31, 9 PM $ 0.406
+0.00%
$ 3.98 million $ 5,713
Jul 31, 8 PM $ 0.406
+1.78%
$ 3.98 million $ 5,721