Aventus Historical Data

AVT Page 75
Download
Date Close Price change Market cap Trading volume
Mar 11, 9 AM $ 0.631
+0.09%
$ 5.08 million $ 28,025
Mar 11, 8 AM $ 0.63
+0.00%
$ 5.08 million $ 28,099
Mar 11, 7 AM $ 0.63
+0.00%
$ 5.08 million $ 28,378
Mar 11, 6 AM $ 0.63
+0.00%
$ 5.08 million $ 28,791
Mar 11, 5 AM $ 0.63
+0.86%
$ 5.08 million $ 29,044
Mar 11, 4 AM $ 0.625
+0.26%
$ 5.03 million $ 29,139
Mar 11, 3 AM $ 0.623
-0.68%
$ 5.02 million $ 29,517
Mar 11, 2 AM $ 0.628
+0.00%
$ 5.06 million $ 27,571
Mar 11, 1 AM $ 0.628
+0.69%
$ 5.06 million $ 27,753
Mar 11, 12 AM $ 0.623
-1.41%
$ 5.02 million $ 24,983
Mar 10, 11 PM $ 0.632
+0.24%
$ 5.09 million $ 21,159
Mar 10, 10 PM $ 0.631
-0.26%
$ 5.08 million $ 20,756
Mar 10, 9 PM $ 0.632
-0.32%
$ 5.09 million $ 21,668
Mar 10, 8 PM $ 0.634
-0.56%
$ 5.11 million $ 22,356
Mar 10, 7 PM $ 0.638
+0.11%
$ 5.14 million $ 22,633
Mar 10, 6 PM $ 0.637
-0.11%
$ 5.13 million $ 22,684
Mar 10, 5 PM $ 0.638
+0.38%
$ 5.14 million $ 22,666
Mar 10, 4 PM $ 0.636
-1.07%
$ 5.12 million $ 24,442
Mar 10, 3 PM $ 0.642
+0.09%
$ 5.18 million $ 26,636
Mar 10, 2 PM $ 0.642
+0.17%
$ 5.17 million $ 34,198
Mar 10, 1 PM $ 0.641
-0.65%
$ 5.16 million $ 37,398
Mar 10, 12 PM $ 0.645
+0.98%
$ 5.2 million $ 40,050
Mar 10, 11 AM $ 0.639
-0.11%
$ 5.15 million $ 42,433
Mar 10, 10 AM $ 0.639
-1.76%
$ 5.15 million $ 44,843
Mar 10, 9 AM $ 0.651
+0.76%
$ 5.24 million $ 41,597
Mar 10, 8 AM $ 0.646
+0.02%
$ 5.2 million $ 41,841
Mar 10, 7 AM $ 0.646
+0.15%
$ 5.2 million $ 42,660
Mar 10, 6 AM $ 0.645
+0.36%
$ 5.19 million $ 46,169
Mar 10, 5 AM $ 0.643
+0.47%
$ 5.18 million $ 48,104
Mar 10, 4 AM $ 0.639
+1.14%
$ 5.15 million $ 50,811
Mar 10, 3 AM $ 0.632
+1.50%
$ 5.09 million $ 59,187
Mar 10, 2 AM $ 0.623
-1.08%
$ 5.02 million $ 65,615
Mar 10, 1 AM $ 0.63
-0.33%
$ 5.07 million $ 80,421
Mar 10, 12 AM $ 0.632
+1.45%
$ 5.09 million $ 115,263
Mar 9, 11 PM $ 0.623
-2.20%
$ 5.02 million $ 119,290
Mar 9, 10 PM $ 0.637
+0.49%
$ 5.13 million $ 121,620
Mar 9, 9 PM $ 0.634
-0.33%
$ 5.1 million $ 119,092
Mar 9, 8 PM $ 0.636
+0.82%
$ 5.12 million $ 121,897
Mar 9, 7 PM $ 0.631
-0.04%
$ 5.08 million $ 126,416
Mar 9, 6 PM $ 0.631
-2.28%
$ 5.08 million $ 127,382
Mar 9, 5 PM $ 0.646
-0.03%
$ 5.2 million $ 134,818
Mar 9, 4 PM $ 0.646
+2.13%
$ 5.2 million $ 135,160
Mar 9, 3 PM $ 0.632
-2.35%
$ 5.09 million $ 152,569
Mar 9, 2 PM $ 0.647
+1.14%
$ 5.22 million $ 200,284
Mar 9, 1 PM $ 0.648
+0.23%
$ 5.22 million $ 227,490
Mar 9, 12 PM $ 0.647
+2.85%
$ 5.21 million $ 488,380
Mar 9, 11 AM $ 0.629
+1.09%
$ 5.06 million $ 468,390
Mar 9, 10 AM $ 0.622
-0.10%
$ 5.01 million $ 460,903
Mar 9, 9 AM $ 0.623
-0.23%
$ 5.01 million $ 467,012
Mar 9, 8 AM $ 0.624
-0.01%
$ 6.67 million $ 460,265