Aventus Historical Data

AVT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 11, 2 AM $ 0.586
-0.94%
$ 4.7 million $ 58,516
Apr 11, 1 AM $ 0.592
-3.73%
$ 4.75 million $ 59,162
Apr 11, 12 AM $ 0.615
+2.87%
$ 4.93 million $ 54,401
Apr 10, 11 PM $ 0.598
+0.39%
$ 4.79 million $ 47,255
Apr 10, 10 PM $ 0.595
+0.43%
$ 4.77 million $ 44,945
Apr 10, 9 PM $ 0.593
-0.03%
$ 4.75 million $ 34,003
Apr 10, 8 PM $ 0.593
+1.07%
$ 4.75 million $ 36,514
Apr 10, 7 PM $ 0.587
+0.00%
$ 4.7 million $ 26,091
Apr 10, 6 PM $ 0.587
+0.07%
$ 4.7 million $ 26,190
Apr 10, 5 PM $ 0.586
+0.22%
$ 4.7 million $ 26,285
Apr 10, 4 PM $ 0.585
+0.07%
$ 4.69 million $ 22,397
Apr 10, 3 PM $ 0.585
+0.08%
$ 4.69 million $ 21,407
Apr 10, 2 PM $ 0.584
-0.04%
$ 4.68 million $ 21,480
Apr 10, 1 PM $ 0.585
+0.00%
$ 4.69 million $ 22,432
Apr 10, 12 PM $ 0.584
+0.00%
$ 4.69 million $ 22,770
Apr 10, 11 AM $ 0.584
+0.55%
$ 4.68 million $ 23,173
Apr 10, 10 AM $ 0.581
+0.00%
$ 4.66 million $ 28,561
Apr 10, 9 AM $ 0.581
-0.01%
$ 4.66 million $ 28,611
Apr 10, 8 AM $ 0.581
-1.08%
$ 4.66 million $ 26,961
Apr 10, 7 AM $ 0.588
+1.05%
$ 4.71 million $ 35,221
Apr 10, 6 AM $ 0.582
+0.01%
$ 4.66 million $ 30,006
Apr 10, 5 AM $ 0.582
+0.00%
$ 4.66 million $ 31,123
Apr 10, 4 AM $ 0.582
-0.71%
$ 4.66 million $ 31,282
Apr 10, 3 AM $ 0.586
+0.00%
$ 4.69 million $ 31,980
Apr 10, 2 AM $ 0.586
+0.01%
$ 4.69 million $ 31,598
Apr 10, 1 AM $ 0.586
+0.62%
$ 4.69 million $ 31,466
Apr 10, 12 AM $ 0.582
-0.53%
$ 4.67 million $ 31,325
Apr 9, 11 PM $ 0.585
+0.17%
$ 4.69 million $ 31,398
Apr 9, 10 PM $ 0.584
+1.11%
$ 4.68 million $ 30,297
Apr 9, 9 PM $ 0.578
-1.10%
$ 4.63 million $ 29,654
Apr 9, 8 PM $ 0.584
+0.67%
$ 4.68 million $ 30,510
Apr 9, 7 PM $ 0.58
+0.01%
$ 4.65 million $ 32,040
Apr 9, 6 PM $ 0.58
+0.00%
$ 4.65 million $ 39,590
Apr 9, 5 PM $ 0.58
-0.07%
$ 4.65 million $ 39,797
Apr 9, 4 PM $ 0.581
+0.00%
$ 4.65 million $ 39,885
Apr 9, 3 PM $ 0.581
+0.08%
$ 4.65 million $ 38,598
Apr 9, 2 PM $ 0.58
+0.00%
$ 4.65 million $ 39,983
Apr 9, 1 PM $ 0.58
-0.84%
$ 4.65 million $ 37,597
Apr 9, 12 PM $ 0.585
+0.39%
$ 4.69 million $ 37,971
Apr 9, 11 AM $ 0.583
-0.54%
$ 4.67 million $ 37,933
Apr 9, 10 AM $ 0.586
+0.03%
$ 4.7 million $ 29,113
Apr 9, 9 AM $ 0.586
-0.29%
$ 4.7 million $ 30,270
Apr 9, 8 AM $ 0.588
+0.20%
$ 4.71 million $ 30,391
Apr 9, 7 AM $ 0.586
-0.40%
$ 4.7 million $ 22,758
Apr 9, 6 AM $ 0.589
+0.53%
$ 4.72 million $ 22,916
Apr 9, 5 AM $ 0.586
-0.45%
$ 4.69 million $ 23,522
Apr 9, 4 AM $ 0.588
-0.08%
$ 4.72 million $ 23,936
Apr 9, 3 AM $ 0.589
+0.56%
$ 4.72 million $ 23,908
Apr 9, 2 AM $ 0.586
+0.13%
$ 4.69 million $ 23,740
Apr 9, 1 AM $ 0.585
-0.64%
$ 4.69 million $ 23,913