Aventus Historical Data

AVT Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 9 PM $ 0.439
+0.00%
$ 3.5 million $ 26,914
Jun 6, 8 PM $ 0.439
+0.00%
$ 3.5 million $ 27,093
Jun 6, 7 PM $ 0.439
+2.01%
$ 3.5 million $ 26,823
Jun 6, 6 PM $ 0.431
-1.97%
$ 3.43 million $ 26,736
Jun 6, 5 PM $ 0.439
-0.02%
$ 3.5 million $ 27,055
Jun 6, 4 PM $ 0.439
-0.01%
$ 3.5 million $ 29,882
Jun 6, 3 PM $ 0.439
+0.02%
$ 3.5 million $ 34,948
Jun 6, 2 PM $ 0.439
+2.04%
$ 3.5 million $ 38,669
Jun 6, 1 PM $ 0.43
+0.14%
$ 3.43 million $ 38,086
Jun 6, 12 PM $ 0.43
-0.15%
$ 3.43 million $ 38,563
Jun 6, 11 AM $ 0.43
+2.18%
$ 3.43 million $ 38,299
Jun 6, 10 AM $ 0.421
-4.16%
$ 3.36 million $ 35,720
Jun 6, 9 AM $ 0.44
+2.00%
$ 3.51 million $ 36,336
Jun 6, 8 AM $ 0.431
+0.06%
$ 3.44 million $ 35,229
Jun 6, 7 AM $ 0.431
-2.04%
$ 3.43 million $ 34,934
Jun 6, 6 AM $ 0.44
+2.48%
$ 3.51 million $ 35,862
Jun 6, 5 AM $ 0.429
-0.12%
$ 3.42 million $ 33,395
Jun 6, 4 AM $ 0.429
+2.07%
$ 3.42 million $ 33,447
Jun 6, 3 AM $ 0.421
-2.22%
$ 3.36 million $ 32,757
Jun 6, 2 AM $ 0.43
-1.90%
$ 3.43 million $ 28,608
Jun 6, 1 AM $ 0.439
+7.19%
$ 3.5 million $ 26,820
Jun 6, 12 AM $ 0.409
+0.02%
$ 3.26 million $ 17,824
Jun 5, 11 PM $ 0.409
+1.94%
$ 3.26 million $ 16,242
Jun 5, 10 PM $ 0.401
+1.63%
$ 3.2 million $ 16,144
Jun 5, 9 PM $ 0.403
-0.01%
$ 3.21 million $ 14,453
Jun 5, 8 PM $ 0.403
-2.00%
$ 3.21 million $ 14,464
Jun 5, 7 PM $ 0.411
-0.13%
$ 3.28 million $ 14,359
Jun 5, 6 PM $ 0.412
-0.28%
$ 3.28 million $ 14,190
Jun 5, 5 PM $ 0.413
-0.08%
$ 3.29 million $ 16,114
Jun 5, 4 PM $ 0.413
-4.04%
$ 3.3 million $ 14,738
Jun 5, 3 PM $ 0.431
-1.14%
$ 3.44 million $ 10,093
Jun 5, 2 PM $ 0.436
+0.43%
$ 3.47 million $ 6,412
Jun 5, 1 PM $ 0.434
-1.09%
$ 3.46 million $ 6,625
Jun 5, 12 PM $ 0.439
+0.81%
$ 3.5 million $ 6,481
Jun 5, 11 AM $ 0.435
+0.00%
$ 3.47 million $ 6,197
Jun 5, 10 AM $ 0.435
+0.00%
$ 3.47 million $ 6,151
Jun 5, 9 AM $ 0.435
-1.76%
$ 3.47 million $ 6,127
Jun 5, 8 AM $ 0.443
+0.73%
$ 3.53 million $ 5,468
Jun 5, 7 AM $ 0.44
-0.77%
$ 3.51 million $ 5,034
Jun 5, 6 AM $ 0.443
+0.63%
$ 3.53 million $ 5,423
Jun 5, 5 AM $ 0.44
+0.04%
$ 3.51 million $ 4,959
Jun 5, 4 AM $ 0.44
+0.36%
$ 3.51 million $ 4,900
Jun 5, 3 AM $ 0.439
-0.40%
$ 3.5 million $ 4,697
Jun 5, 2 AM $ 0.44
-0.06%
$ 3.51 million $ 6,165
Jun 5, 1 AM $ 0.441
+0.01%
$ 3.51 million $ 6,551
Jun 5, 12 AM $ 0.441
-0.02%
$ 3.51 million $ 6,604
Jun 4, 11 PM $ 0.441
-0.48%
$ 3.51 million $ 6,633
Jun 4, 10 PM $ 0.443
+0.98%
$ 3.53 million $ 6,492
Jun 4, 9 PM $ 0.438
-0.04%
$ 3.5 million $ 7,166
Jun 4, 8 PM $ 0.439
-1.28%
$ 3.5 million $ 7,702