Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 15, 4 AM $ 0.563
-0.78%
$ 4.52 million $ 43,199
Apr 15, 3 AM $ 0.568
+0.77%
$ 4.55 million $ 42,939
Apr 15, 2 AM $ 0.563
-1.14%
$ 4.52 million $ 42,091
Apr 15, 1 AM $ 0.57
-0.48%
$ 4.57 million $ 41,905
Apr 15, 12 AM $ 0.573
-0.68%
$ 4.59 million $ 38,430
Apr 14, 11 PM $ 0.576
-0.32%
$ 4.62 million $ 39,105
Apr 14, 10 PM $ 0.578
-0.40%
$ 4.64 million $ 40,707
Apr 14, 9 PM $ 0.581
+1.22%
$ 4.65 million $ 45,663
Apr 14, 8 PM $ 0.573
+0.00%
$ 4.6 million $ 34,343
Apr 14, 7 PM $ 0.573
-0.76%
$ 4.6 million $ 34,420
Apr 14, 6 PM $ 0.578
+0.67%
$ 4.63 million $ 35,273
Apr 14, 5 PM $ 0.574
-0.26%
$ 4.6 million $ 34,877
Apr 14, 4 PM $ 0.575
+0.05%
$ 4.61 million $ 43,234
Apr 14, 3 PM $ 0.575
-1.17%
$ 4.61 million $ 43,984
Apr 14, 2 PM $ 0.582
-2.06%
$ 4.66 million $ 42,946
Apr 14, 1 PM $ 0.591
+1.88%
$ 4.74 million $ 41,665
Apr 14, 12 PM $ 0.58
-0.03%
$ 4.65 million $ 32,761
Apr 14, 11 AM $ 0.581
+0.86%
$ 4.65 million $ 33,158
Apr 14, 10 AM $ 0.576
-0.68%
$ 4.61 million $ 31,985
Apr 14, 9 AM $ 0.58
+0.76%
$ 4.65 million $ 32,505
Apr 14, 8 AM $ 0.575
-0.01%
$ 4.61 million $ 31,821
Apr 14, 7 AM $ 0.575
+0.02%
$ 4.61 million $ 33,701
Apr 14, 6 AM $ 0.575
+0.00%
$ 4.61 million $ 34,229
Apr 14, 5 AM $ 0.575
+0.00%
$ 4.61 million $ 34,278
Apr 14, 4 AM $ 0.575
-0.07%
$ 4.61 million $ 34,327
Apr 14, 3 AM $ 0.576
+0.07%
$ 4.61 million $ 34,439
Apr 14, 2 AM $ 0.575
-0.03%
$ 4.61 million $ 34,489
Apr 14, 1 AM $ 0.575
-0.02%
$ 4.61 million $ 34,432
Apr 14, 12 AM $ 0.576
+1.21%
$ 4.61 million $ 36,530
Apr 13, 11 PM $ 0.569
+1.32%
$ 4.56 million $ 35,374
Apr 13, 10 PM $ 0.561
-0.93%
$ 4.5 million $ 33,706
Apr 13, 9 PM $ 0.566
-1.28%
$ 4.54 million $ 25,539
Apr 13, 8 PM $ 0.574
+0.00%
$ 4.6 million $ 25,875
Apr 13, 7 PM $ 0.574
-0.21%
$ 4.6 million $ 25,751
Apr 13, 6 PM $ 0.575
+0.07%
$ 4.61 million $ 24,663
Apr 13, 5 PM $ 0.575
-1.10%
$ 4.61 million $ 25,377
Apr 13, 4 PM $ 0.581
-0.35%
$ 4.66 million $ 23,423
Apr 13, 3 PM $ 0.583
+0.25%
$ 4.67 million $ 22,793
Apr 13, 2 PM $ 0.582
+0.21%
$ 4.66 million $ 22,805
Apr 13, 1 PM $ 0.58
-0.29%
$ 4.65 million $ 22,682
Apr 13, 12 PM $ 0.582
+0.23%
$ 4.67 million $ 22,536
Apr 13, 11 AM $ 0.581
+0.00%
$ 4.66 million $ 22,500
Apr 13, 10 AM $ 0.581
+0.00%
$ 4.66 million $ 22,505
Apr 13, 9 AM $ 0.581
-0.40%
$ 4.66 million $ 22,653
Apr 13, 8 AM $ 0.583
+0.82%
$ 4.67 million $ 22,517
Apr 13, 7 AM $ 0.578
-0.65%
$ 4.64 million $ 20,478
Apr 13, 6 AM $ 0.582
+0.11%
$ 4.67 million $ 19,984
Apr 13, 5 AM $ 0.582
-0.11%
$ 4.66 million $ 19,961
Apr 13, 4 AM $ 0.582
+0.00%
$ 4.67 million $ 20,063
Apr 13, 3 AM $ 0.582
+0.00%
$ 4.67 million $ 20,014