Aventus Historical Data

AVT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 13, 3 AM $ 0.582
+0.00%
$ 4.67 million $ 20,014
Apr 13, 2 AM $ 0.582
+0.00%
$ 4.67 million $ 19,929
Apr 13, 1 AM $ 0.582
+0.00%
$ 4.67 million $ 19,875
Apr 13, 12 AM $ 0.582
-0.04%
$ 4.67 million $ 17,961
Apr 12, 11 PM $ 0.582
+0.00%
$ 4.67 million $ 17,868
Apr 12, 10 PM $ 0.582
-0.34%
$ 4.67 million $ 17,798
Apr 12, 9 PM $ 0.584
+0.16%
$ 4.69 million $ 17,986
Apr 12, 8 PM $ 0.584
+0.00%
$ 4.68 million $ 17,944
Apr 12, 7 PM $ 0.584
+0.00%
$ 4.68 million $ 18,015
Apr 12, 6 PM $ 0.584
+0.11%
$ 4.68 million $ 18,027
Apr 12, 5 PM $ 0.583
+0.08%
$ 4.67 million $ 18,184
Apr 12, 4 PM $ 0.582
+0.18%
$ 4.67 million $ 11,177
Apr 12, 3 PM $ 0.581
+0.09%
$ 4.66 million $ 11,134
Apr 12, 2 PM $ 0.581
-0.21%
$ 4.66 million $ 18,549
Apr 12, 1 PM $ 0.582
+0.21%
$ 4.67 million $ 18,571
Apr 12, 12 PM $ 0.581
+0.00%
$ 4.66 million $ 19,062
Apr 12, 11 AM $ 0.581
-0.10%
$ 4.66 million $ 19,043
Apr 12, 10 AM $ 0.581
-0.19%
$ 4.66 million $ 19,397
Apr 12, 9 AM $ 0.583
-0.11%
$ 4.67 million $ 18,977
Apr 12, 8 AM $ 0.583
+0.11%
$ 4.67 million $ 19,088
Apr 12, 7 AM $ 0.583
+0.00%
$ 4.67 million $ 19,023
Apr 12, 6 AM $ 0.583
-0.11%
$ 4.67 million $ 19,319
Apr 12, 5 AM $ 0.583
+0.00%
$ 4.67 million $ 19,479
Apr 12, 4 AM $ 0.583
+0.00%
$ 4.68 million $ 19,351
Apr 12, 3 AM $ 0.583
+0.00%
$ 4.67 million $ 20,178
Apr 12, 2 AM $ 0.583
-0.35%
$ 4.67 million $ 20,657
Apr 12, 1 AM $ 0.585
-0.17%
$ 4.69 million $ 20,810
Apr 12, 12 AM $ 0.586
-0.03%
$ 4.7 million $ 27,186
Apr 11, 11 PM $ 0.586
-0.08%
$ 4.7 million $ 33,360
Apr 11, 10 PM $ 0.587
-0.11%
$ 4.7 million $ 35,767
Apr 11, 9 PM $ 0.587
+0.05%
$ 4.71 million $ 47,167
Apr 11, 8 PM $ 0.587
-0.08%
$ 4.71 million $ 47,116
Apr 11, 7 PM $ 0.588
-0.03%
$ 4.71 million $ 57,483
Apr 11, 6 PM $ 0.588
-0.02%
$ 4.71 million $ 68,574
Apr 11, 5 PM $ 0.588
+0.04%
$ 4.71 million $ 68,342
Apr 11, 4 PM $ 0.588
+0.00%
$ 4.71 million $ 69,434
Apr 11, 3 PM $ 0.588
-0.09%
$ 4.71 million $ 70,294
Apr 11, 2 PM $ 0.588
+1.11%
$ 4.71 million $ 62,908
Apr 11, 1 PM $ 0.582
-0.04%
$ 4.66 million $ 62,176
Apr 11, 12 PM $ 0.582
+0.04%
$ 4.67 million $ 61,312
Apr 11, 11 AM $ 0.582
-1.26%
$ 4.66 million $ 60,942
Apr 11, 10 AM $ 0.589
+0.03%
$ 4.72 million $ 66,312
Apr 11, 9 AM $ 0.589
+0.00%
$ 4.72 million $ 67,166
Apr 11, 8 AM $ 0.589
+1.09%
$ 4.72 million $ 67,109
Apr 11, 7 AM $ 0.583
-2.26%
$ 4.67 million $ 67,399
Apr 11, 6 AM $ 0.596
-0.20%
$ 4.78 million $ 61,245
Apr 11, 5 AM $ 0.597
+0.04%
$ 4.79 million $ 61,076
Apr 11, 4 AM $ 0.597
+0.91%
$ 4.79 million $ 60,976
Apr 11, 3 AM $ 0.592
+0.90%
$ 4.74 million $ 59,575
Apr 11, 2 AM $ 0.586
-0.94%
$ 4.7 million $ 58,516