Aventus Historical Data

AVT Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 29, 6 PM $ 0.41
+0.00%
$ 4.02 million $ 4,706
Jul 29, 5 PM $ 0.41
+0.00%
$ 4.02 million $ 4,917
Jul 29, 4 PM $ 0.41
+0.00%
$ 4.02 million $ 4,899
Jul 29, 3 PM $ 0.41
+1.91%
$ 4.02 million $ 4,679
Jul 29, 2 PM $ 0.402
-1.87%
$ 3.94 million $ 4,707
Jul 29, 1 PM $ 0.41
+0.00%
$ 4.02 million $ 4,785
Jul 29, 12 PM $ 0.41
+0.01%
$ 4.02 million $ 4,826
Jul 29, 11 AM $ 0.41
+1.86%
$ 4.02 million $ 4,899
Jul 29, 10 AM $ 0.402
-0.13%
$ 3.94 million $ 4,813
Jul 29, 9 AM $ 0.403
-0.03%
$ 3.95 million $ 4,835
Jul 29, 8 AM $ 0.403
-0.06%
$ 3.95 million $ 4,927
Jul 29, 7 AM $ 0.403
-0.04%
$ 3.95 million $ 4,910
Jul 29, 6 AM $ 0.403
+0.00%
$ 3.95 million $ 5,129
Jul 29, 5 AM $ 0.403
+0.00%
$ 3.95 million $ 5,160
Jul 29, 4 AM $ 0.403
+0.01%
$ 3.95 million $ 5,179
Jul 29, 3 AM $ 0.403
-3.61%
$ 3.95 million $ 5,258
Jul 29, 2 AM $ 0.418
+1.84%
$ 4.1 million $ 5,385
Jul 29, 1 AM $ 0.411
-0.01%
$ 4.03 million $ 5,211
Jul 29, 12 AM $ 0.411
-1.77%
$ 4.03 million $ 4,931
Jul 28, 11 PM $ 0.418
+1.54%
$ 4.1 million $ 5,207
Jul 28, 10 PM $ 0.412
-1.13%
$ 4.04 million $ 5,341
Jul 28, 9 PM $ 0.416
+0.00%
$ 4.08 million $ 3,337
Jul 28, 8 PM $ 0.416
-0.05%
$ 4.08 million $ 3,334
Jul 28, 7 PM $ 0.417
-0.02%
$ 4.09 million $ 3,321
Jul 28, 6 PM $ 0.417
+1.93%
$ 4.09 million $ 3,462
Jul 28, 5 PM $ 0.409
-1.90%
$ 4.01 million $ 3,368
Jul 28, 4 PM $ 0.417
+0.11%
$ 4.09 million $ 3,462
Jul 28, 3 PM $ 0.416
+1.84%
$ 4.08 million $ 3,592
Jul 28, 2 PM $ 0.409
+0.00%
$ 4.01 million $ 3,857
Jul 28, 1 PM $ 0.409
-0.10%
$ 4.01 million $ 3,902
Jul 28, 12 PM $ 0.409
+0.00%
$ 4.01 million $ 3,977
Jul 28, 11 AM $ 0.409
+0.00%
$ 4.01 million $ 3,985
Jul 28, 10 AM $ 0.409
-0.29%
$ 4.01 million $ 3,988
Jul 28, 9 AM $ 0.41
-2.00%
$ 4.02 million $ 3,659
Jul 28, 8 AM $ 0.419
+2.01%
$ 4.11 million $ 3,410
Jul 28, 7 AM $ 0.411
-0.03%
$ 4.03 million $ 2,528
Jul 28, 6 AM $ 0.411
+0.00%
$ 4.03 million $ 2,896
Jul 28, 5 AM $ 0.411
+0.00%
$ 4.03 million $ 2,886
Jul 28, 4 AM $ 0.411
-0.03%
$ 4.03 million $ 2,866
Jul 28, 3 AM $ 0.411
+0.00%
$ 4.03 million $ 2,967
Jul 28, 2 AM $ 0.411
+0.00%
$ 4 million $ 2,987
Jul 28, 1 AM $ 0.411
-1.97%
$ 4 million $ 2,987
Jul 28, 12 AM $ 0.419
-2.01%
$ 4.08 million $ 2,996
Jul 27, 11 PM $ 0.428
+4.08%
$ 4.16 million $ 2,647
Jul 27, 10 PM $ 0.411
-0.01%
$ 4 million $ 2,966
Jul 27, 9 PM $ 0.411
-4.04%
$ 4 million $ 2,852
Jul 27, 8 PM $ 0.428
+4.22%
$ 4.17 million $ 3,039
Jul 27, 7 PM $ 0.411
+0.00%
$ 4 million $ 2,975