Aventus Historical Data

AVT Page 81
Download
Date Close Price change Market cap Trading volume
Feb 27, 12 AM $ 0.645
+0.00%
$ 6.89 million $ 13,804
Feb 26, 11 PM $ 0.645
+0.00%
$ 6.89 million $ 13,754
Feb 26, 10 PM $ 0.645
-0.15%
$ 6.89 million $ 13,735
Feb 26, 9 PM $ 0.646
+0.00%
$ 6.9 million $ 13,786
Feb 26, 8 PM $ 0.646
-0.31%
$ 6.9 million $ 25,305
Feb 26, 7 PM $ 0.648
-0.02%
$ 6.93 million $ 25,146
Feb 26, 6 PM $ 0.648
+0.08%
$ 6.93 million $ 26,059
Feb 26, 5 PM $ 0.648
+0.24%
$ 6.92 million $ 26,075
Feb 26, 4 PM $ 0.646
-0.68%
$ 6.91 million $ 26,955
Feb 26, 3 PM $ 0.651
+1.45%
$ 6.95 million $ 23,965
Feb 26, 2 PM $ 0.627
-3.95%
$ 6.7 million $ 31,477
Feb 26, 1 PM $ 0.653
-0.38%
$ 6.97 million $ 31,454
Feb 26, 12 PM $ 0.655
+1.31%
$ 7 million $ 32,731
Feb 26, 11 AM $ 0.647
-0.20%
$ 6.91 million $ 38,952
Feb 26, 10 AM $ 0.648
-0.06%
$ 6.92 million $ 38,942
Feb 26, 9 AM $ 0.648
+0.00%
$ 6.93 million $ 38,837
Feb 26, 8 AM $ 0.648
-0.32%
$ 6.93 million $ 39,566
Feb 26, 7 AM $ 0.65
+0.38%
$ 6.95 million $ 39,513
Feb 26, 6 AM $ 0.648
+0.00%
$ 6.92 million $ 39,192
Feb 26, 5 AM $ 0.648
-1.62%
$ 6.92 million $ 39,108
Feb 26, 4 AM $ 0.659
-0.46%
$ 7.04 million $ 39,760
Feb 26, 3 AM $ 0.662
-0.50%
$ 7.07 million $ 39,688
Feb 26, 2 AM $ 0.665
+0.74%
$ 7.1 million $ 39,207
Feb 26, 1 AM $ 0.66
-0.11%
$ 7.05 million $ 38,895
Feb 26, 12 AM $ 0.66
-0.04%
$ 7.05 million $ 40,279
Feb 25, 11 PM $ 0.661
-0.01%
$ 7.06 million $ 39,419
Feb 25, 10 PM $ 0.661
-0.03%
$ 7.06 million $ 39,317
Feb 25, 9 PM $ 0.661
+1.69%
$ 7.06 million $ 38,682
Feb 25, 8 PM $ 0.65
-1.37%
$ 6.94 million $ 38,618
Feb 25, 7 PM $ 0.659
+3.29%
$ 7.04 million $ 39,580
Feb 25, 6 PM $ 0.638
-0.25%
$ 6.81 million $ 37,175
Feb 25, 5 PM $ 0.639
+0.43%
$ 6.83 million $ 36,670
Feb 25, 4 PM $ 0.637
+1.43%
$ 6.8 million $ 32,861
Feb 25, 3 PM $ 0.628
+0.21%
$ 6.71 million $ 28,576
Feb 25, 2 PM $ 0.626
+0.17%
$ 6.69 million $ 24,952
Feb 25, 1 PM $ 0.625
+0.04%
$ 6.68 million $ 19,838
Feb 25, 12 PM $ 0.625
-0.22%
$ 6.68 million $ 18,897
Feb 25, 11 AM $ 0.626
+0.12%
$ 6.69 million $ 11,763
Feb 25, 10 AM $ 0.626
-0.16%
$ 6.68 million $ 11,805
Feb 25, 9 AM $ 0.626
+0.60%
$ 6.69 million $ 12,664
Feb 25, 8 AM $ 0.622
-0.38%
$ 6.65 million $ 18,575
Feb 25, 7 AM $ 0.625
+0.02%
$ 6.67 million $ 20,957
Feb 25, 6 AM $ 0.624
-0.10%
$ 6.67 million $ 20,660
Feb 25, 5 AM $ 0.625
+0.08%
$ 6.68 million $ 21,346
Feb 25, 4 AM $ 0.625
-0.13%
$ 6.67 million $ 20,860
Feb 25, 3 AM $ 0.625
+0.77%
$ 6.68 million $ 25,990
Feb 25, 2 AM $ 0.621
+0.00%
$ 6.63 million $ 26,780
Feb 25, 1 AM $ 0.621
+0.07%
$ 6.63 million $ 26,656
Feb 25, 12 AM $ 0.62
-0.96%
$ 6.63 million $ 27,305
Feb 24, 11 PM $ 0.626
+0.03%
$ 6.69 million $ 27,637