Aventus Historical Data

AVT Page 82
Download
Date Close Price change Market cap Trading volume
Feb 24, 11 PM $ 0.626
+0.03%
$ 6.69 million $ 27,637
Feb 24, 10 PM $ 0.626
+0.87%
$ 6.69 million $ 27,718
Feb 24, 9 PM $ 0.621
-0.66%
$ 6.63 million $ 27,446
Feb 24, 8 PM $ 0.625
+0.90%
$ 6.67 million $ 28,081
Feb 24, 7 PM $ 0.619
+0.00%
$ 6.61 million $ 27,312
Feb 24, 6 PM $ 0.619
+0.00%
$ 6.61 million $ 30,382
Feb 24, 5 PM $ 0.619
+0.00%
$ 6.61 million $ 30,963
Feb 24, 4 PM $ 0.619
+0.00%
$ 6.61 million $ 31,230
Feb 24, 3 PM $ 0.619
+0.80%
$ 6.61 million $ 31,499
Feb 24, 2 PM $ 0.614
-1.55%
$ 6.56 million $ 31,404
Feb 24, 1 PM $ 0.624
+1.28%
$ 6.67 million $ 31,324
Feb 24, 12 PM $ 0.616
-1.51%
$ 6.58 million $ 31,093
Feb 24, 11 AM $ 0.625
+0.07%
$ 6.68 million $ 31,880
Feb 24, 10 AM $ 0.625
+0.68%
$ 6.68 million $ 31,812
Feb 24, 9 AM $ 0.621
-0.66%
$ 6.63 million $ 32,398
Feb 24, 8 AM $ 0.625
+1.32%
$ 6.68 million $ 27,624
Feb 24, 7 AM $ 0.617
-0.82%
$ 6.59 million $ 23,239
Feb 24, 6 AM $ 0.622
+0.02%
$ 6.64 million $ 23,477
Feb 24, 5 AM $ 0.622
+0.09%
$ 6.64 million $ 24,804
Feb 24, 4 AM $ 0.621
-0.17%
$ 6.64 million $ 24,787
Feb 24, 3 AM $ 0.622
-0.73%
$ 6.65 million $ 20,735
Feb 24, 2 AM $ 0.627
+0.00%
$ 6.7 million $ 20,583
Feb 24, 1 AM $ 0.627
+0.12%
$ 6.7 million $ 20,715
Feb 24, 12 AM $ 0.626
-0.11%
$ 6.69 million $ 20,611
Feb 23, 11 PM $ 0.627
-0.68%
$ 6.69 million $ 20,994
Feb 23, 10 PM $ 0.631
+0.77%
$ 6.74 million $ 27,485
Feb 23, 9 PM $ 0.626
-0.93%
$ 6.69 million $ 28,837
Feb 23, 8 PM $ 0.62
-0.86%
$ 6.63 million $ 29,263
Feb 23, 7 PM $ 0.626
-0.01%
$ 6.69 million $ 30,742
Feb 23, 6 PM $ 0.626
+0.00%
$ 6.69 million $ 31,019
Feb 23, 5 PM $ 0.626
-0.07%
$ 6.69 million $ 30,893
Feb 23, 4 PM $ 0.626
-0.24%
$ 6.69 million $ 31,514
Feb 23, 3 PM $ 0.628
+0.03%
$ 6.71 million $ 88,974
Feb 23, 2 PM $ 0.628
-0.03%
$ 6.71 million $ 89,060
Feb 23, 1 PM $ 0.628
+0.04%
$ 6.71 million $ 89,087
Feb 23, 12 PM $ 0.628
-0.01%
$ 6.7 million $ 86,167
Feb 23, 11 AM $ 0.628
+1.23%
$ 6.71 million $ 88,858
Feb 23, 10 AM $ 0.62
-1.61%
$ 6.62 million $ 87,873
Feb 23, 9 AM $ 0.63
+0.03%
$ 6.73 million $ 85,310
Feb 23, 8 AM $ 0.63
+1.20%
$ 6.73 million $ 88,138
Feb 23, 7 AM $ 0.622
-1.49%
$ 6.65 million $ 86,935
Feb 23, 6 AM $ 0.632
-0.04%
$ 6.75 million $ 87,773
Feb 23, 5 AM $ 0.632
+0.03%
$ 6.75 million $ 83,332
Feb 23, 4 AM $ 0.632
+0.00%
$ 6.75 million $ 86,467
Feb 23, 3 AM $ 0.632
-0.02%
$ 6.75 million $ 85,914
Feb 23, 2 AM $ 0.632
-0.46%
$ 6.75 million $ 81,959
Feb 23, 1 AM $ 0.635
-1.28%
$ 6.78 million $ 81,720
Feb 23, 12 AM $ 0.643
+0.06%
$ 6.87 million $ 80,668
Feb 22, 11 PM $ 0.643
+0.42%
$ 6.87 million $ 79,100
Feb 22, 10 PM $ 0.64
-1.12%
$ 6.84 million $ 72,823