Aventus Historical Data

AVT Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 8, 9 PM $ 0.43
+0.00%
$ 3.51 million $ 10,278
Jun 8, 8 PM $ 0.43
+0.68%
$ 3.51 million $ 9,843
Jun 8, 7 PM $ 0.428
-0.02%
$ 3.49 million $ 8,822
Jun 8, 6 PM $ 0.428
+0.01%
$ 3.49 million $ 8,804
Jun 8, 5 PM $ 0.428
-2.71%
$ 3.49 million $ 8,688
Jun 8, 4 PM $ 0.439
+0.00%
$ 3.59 million $ 7,379
Jun 8, 3 PM $ 0.439
+0.00%
$ 3.59 million $ 7,344
Jun 8, 2 PM $ 0.44
+0.09%
$ 3.59 million $ 7,639
Jun 8, 1 PM $ 0.439
+2.95%
$ 3.58 million $ 7,711
Jun 8, 12 PM $ 0.427
-1.09%
$ 3.48 million $ 7,519
Jun 8, 11 AM $ 0.431
-1.82%
$ 3.52 million $ 6,108
Jun 8, 10 AM $ 0.439
+0.53%
$ 3.58 million $ 9,651
Jun 8, 9 AM $ 0.437
-0.86%
$ 3.57 million $ 10,959
Jun 8, 8 AM $ 0.441
+0.03%
$ 3.6 million $ 11,768
Jun 8, 7 AM $ 0.441
+0.04%
$ 3.6 million $ 11,724
Jun 8, 6 AM $ 0.44
-0.01%
$ 3.59 million $ 10,838
Jun 8, 5 AM $ 0.44
+0.84%
$ 3.59 million $ 10,845
Jun 8, 4 AM $ 0.437
+1.97%
$ 3.56 million $ 10,813
Jun 8, 3 AM $ 0.428
+0.00%
$ 3.5 million $ 8,518
Jun 8, 2 AM $ 0.428
-0.01%
$ 3.42 million $ 8,483
Jun 8, 1 AM $ 0.428
+0.01%
$ 3.42 million $ 8,773
Jun 8, 12 AM $ 0.428
-1.25%
$ 3.42 million $ 7,854
Jun 7, 11 PM $ 0.434
-0.03%
$ 3.46 million $ 7,209
Jun 7, 10 PM $ 0.434
+1.65%
$ 3.46 million $ 7,134
Jun 7, 9 PM $ 0.427
-1.63%
$ 3.4 million $ 6,787
Jun 7, 8 PM $ 0.434
+0.08%
$ 3.46 million $ 6,734
Jun 7, 7 PM $ 0.434
+0.04%
$ 3.46 million $ 7,309
Jun 7, 6 PM $ 0.433
+0.02%
$ 3.46 million $ 7,179
Jun 7, 5 PM $ 0.433
+3.57%
$ 3.46 million $ 7,385
Jun 7, 4 PM $ 0.418
+0.01%
$ 3.34 million $ 7,721
Jun 7, 3 PM $ 0.418
-0.18%
$ 3.34 million $ 7,745
Jun 7, 2 PM $ 0.419
-3.28%
$ 3.34 million $ 7,822
Jun 7, 1 PM $ 0.433
+0.50%
$ 3.45 million $ 7,371
Jun 7, 12 PM $ 0.431
-0.15%
$ 3.44 million $ 7,349
Jun 7, 11 AM $ 0.432
-1.90%
$ 3.44 million $ 7,776
Jun 7, 10 AM $ 0.44
+0.02%
$ 3.51 million $ 4,418
Jun 7, 9 AM $ 0.44
+0.06%
$ 3.51 million $ 5,319
Jun 7, 8 AM $ 0.44
+3.21%
$ 3.51 million $ 5,636
Jun 7, 7 AM $ 0.426
+0.01%
$ 3.4 million $ 5,550
Jun 7, 6 AM $ 0.426
-0.33%
$ 3.4 million $ 5,295
Jun 7, 5 AM $ 0.427
-0.25%
$ 3.41 million $ 7,892
Jun 7, 4 AM $ 0.429
-0.38%
$ 3.42 million $ 8,034
Jun 7, 3 AM $ 0.43
-1.99%
$ 3.43 million $ 7,215
Jun 7, 2 AM $ 0.439
+2.03%
$ 3.5 million $ 12,400
Jun 7, 1 AM $ 0.43
+0.01%
$ 3.43 million $ 14,069
Jun 7, 12 AM $ 0.43
+0.09%
$ 3.43 million $ 21,754
Jun 6, 11 PM $ 0.43
-0.18%
$ 3.43 million $ 24,376
Jun 6, 10 PM $ 0.431
-1.96%
$ 3.43 million $ 24,424