Aventus Historical Data

AVT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 31, 8 PM $ 0.406
+1.78%
$ 3.98 million $ 5,721
Jul 31, 7 PM $ 0.399
-0.01%
$ 3.91 million $ 5,641
Jul 31, 6 PM $ 0.399
-2.25%
$ 3.91 million $ 5,694
Jul 31, 5 PM $ 0.408
-0.16%
$ 4 million $ 4,137
Jul 31, 4 PM $ 0.409
-0.05%
$ 4.01 million $ 3,986
Jul 31, 3 PM $ 0.409
+0.00%
$ 4.01 million $ 4,974
Jul 31, 2 PM $ 0.409
+2.34%
$ 4.01 million $ 5,010
Jul 31, 1 PM $ 0.4
+0.00%
$ 3.92 million $ 3,468
Jul 31, 12 PM $ 0.4
+0.00%
$ 3.92 million $ 3,443
Jul 31, 11 AM $ 0.4
+0.00%
$ 3.92 million $ 3,121
Jul 31, 10 AM $ 0.4
+0.00%
$ 3.92 million $ 3,131
Jul 31, 9 AM $ 0.4
+0.00%
$ 3.92 million $ 3,013
Jul 31, 8 AM $ 0.4
+0.00%
$ 3.92 million $ 2,801
Jul 31, 7 AM $ 0.4
+0.00%
$ 3.92 million $ 2,784
Jul 31, 6 AM $ 0.4
+0.00%
$ 3.92 million $ 2,831
Jul 31, 5 AM $ 0.4
-2.46%
$ 3.92 million $ 2,976
Jul 31, 4 AM $ 0.41
+0.00%
$ 4.02 million $ 2,636
Jul 31, 3 AM $ 0.41
+0.01%
$ 4.02 million $ 2,121
Jul 31, 2 AM $ 0.41
-0.01%
$ 4.02 million $ 1,464
Jul 31, 1 AM $ 0.41
+0.00%
$ 4.02 million $ 1,463
Jul 31, 12 AM $ 0.41
+0.00%
$ 4.02 million $ 1,463
Jul 30, 11 PM $ 0.41
+0.00%
$ 4.02 million $ 1,450
Jul 30, 10 PM $ 0.41
+2.48%
$ 4.02 million $ 1,335
Jul 30, 9 PM $ 0.4
-4.73%
$ 3.92 million $ 1,278
Jul 30, 8 PM $ 0.42
+2.61%
$ 4.12 million $ 1,459
Jul 30, 7 PM $ 0.409
+0.00%
$ 4.01 million $ 2,140
Jul 30, 6 PM $ 0.409
+0.00%
$ 4.01 million $ 2,158
Jul 30, 5 PM $ 0.409
+0.00%
$ 4.01 million $ 2,158
Jul 30, 4 PM $ 0.409
+2.00%
$ 4.01 million $ 2,198
Jul 30, 3 PM $ 0.401
-1.81%
$ 3.93 million $ 1,187
Jul 30, 2 PM $ 0.409
-0.02%
$ 4.01 million $ 1,181
Jul 30, 1 PM $ 0.409
+0.00%
$ 4.01 million $ 1,237
Jul 30, 12 PM $ 0.409
-0.01%
$ 4.01 million $ 1,237
Jul 30, 11 AM $ 0.409
+0.00%
$ 4.01 million $ 1,285
Jul 30, 10 AM $ 0.409
+0.18%
$ 4.01 million $ 1,291
Jul 30, 9 AM $ 0.408
+1.54%
$ 4 million $ 1,563
Jul 30, 8 AM $ 0.402
+0.15%
$ 3.94 million $ 1,520
Jul 30, 7 AM $ 0.401
-1.84%
$ 3.93 million $ 2,796
Jul 30, 6 AM $ 0.409
+1.86%
$ 4.01 million $ 2,821
Jul 30, 5 AM $ 0.401
+0.00%
$ 3.93 million $ 2,730
Jul 30, 4 AM $ 0.401
+0.01%
$ 3.93 million $ 2,729
Jul 30, 3 AM $ 0.401
+0.00%
$ 3.93 million $ 2,789
Jul 30, 2 AM $ 0.401
+0.02%
$ 3.93 million $ 2,789
Jul 30, 1 AM $ 0.401
+0.03%
$ 3.93 million $ 3,006
Jul 30, 12 AM $ 0.401
-1.94%
$ 3.93 million $ 3,356
Jul 29, 11 PM $ 0.409
+0.02%
$ 4.01 million $ 3,474
Jul 29, 10 PM $ 0.409
+0.02%
$ 4.01 million $ 3,527
Jul 29, 9 PM $ 0.409
+0.02%
$ 4.01 million $ 5,795
Jul 29, 8 PM $ 0.409
+1.66%
$ 4.01 million $ 5,491
Jul 29, 7 PM $ 0.402
-1.87%
$ 3.94 million $ 4,698