Aventus Historical Data

AVT Page 83
Download
Date Close Price change Market cap Trading volume
Feb 22, 10 PM $ 0.64
-1.12%
$ 6.84 million $ 72,823
Feb 22, 9 PM $ 0.647
+2.38%
$ 6.92 million $ 72,672
Feb 22, 8 PM $ 0.632
+0.06%
$ 6.76 million $ 70,935
Feb 22, 7 PM $ 0.632
+0.00%
$ 6.75 million $ 73,348
Feb 22, 6 PM $ 0.632
-1.18%
$ 6.75 million $ 73,536
Feb 22, 5 PM $ 0.64
+2.95%
$ 6.83 million $ 75,663
Feb 22, 4 PM $ 0.621
-4.96%
$ 6.64 million $ 57,601
Feb 22, 3 PM $ 0.654
-0.22%
$ 6.98 million $ 23,754
Feb 22, 2 PM $ 0.655
-0.40%
$ 7 million $ 23,739
Feb 22, 1 PM $ 0.658
-0.04%
$ 7.03 million $ 31,114
Feb 22, 12 PM $ 0.658
-0.06%
$ 7.03 million $ 35,520
Feb 22, 11 AM $ 0.658
+0.69%
$ 7.03 million $ 34,590
Feb 22, 10 AM $ 0.654
-0.09%
$ 6.99 million $ 35,776
Feb 22, 9 AM $ 0.655
-0.56%
$ 6.99 million $ 35,076
Feb 22, 8 AM $ 0.658
+0.01%
$ 7.03 million $ 40,203
Feb 22, 7 AM $ 0.658
+0.59%
$ 7.03 million $ 39,679
Feb 22, 6 AM $ 0.654
-0.63%
$ 6.99 million $ 40,661
Feb 22, 5 AM $ 0.659
+0.97%
$ 7.04 million $ 46,715
Feb 22, 4 AM $ 0.652
+0.01%
$ 6.97 million $ 42,072
Feb 22, 3 AM $ 0.652
+0.06%
$ 6.97 million $ 44,972
Feb 22, 2 AM $ 0.652
+0.06%
$ 6.96 million $ 59,174
Feb 22, 1 AM $ 0.651
-1.05%
$ 6.96 million $ 89,551
Feb 22, 12 AM $ 0.658
+0.00%
$ 7.03 million $ 107,281
Feb 21, 11 PM $ 0.658
+0.02%
$ 7.03 million $ 106,643
Feb 21, 10 PM $ 0.658
+0.00%
$ 7.03 million $ 108,071
Feb 21, 9 PM $ 0.658
-0.40%
$ 7.03 million $ 108,778
Feb 21, 8 PM $ 0.661
+0.95%
$ 7.06 million $ 106,190
Feb 21, 7 PM $ 0.655
-0.93%
$ 7.07 million $ 104,523
Feb 21, 6 PM $ 0.661
-1.41%
$ 7.06 million $ 105,415
Feb 21, 5 PM $ 0.67
+0.00%
$ 7.16 million $ 105,772
Feb 21, 4 PM $ 0.67
+1.62%
$ 7.23 million $ 105,863
Feb 21, 3 PM $ 0.659
-1.13%
$ 7.04 million $ 95,123
Feb 21, 2 PM $ 0.667
+2.05%
$ 7.12 million $ 96,719
Feb 21, 1 PM $ 0.653
-2.32%
$ 6.98 million $ 92,480
Feb 21, 12 PM $ 0.669
+1.20%
$ 7.15 million $ 100,858
Feb 21, 11 AM $ 0.661
-1.31%
$ 7.06 million $ 101,081
Feb 21, 10 AM $ 0.67
+0.12%
$ 7.16 million $ 101,901
Feb 21, 9 AM $ 0.669
-0.14%
$ 7.15 million $ 101,612
Feb 21, 8 AM $ 0.67
-0.48%
$ 7.16 million $ 97,721
Feb 21, 7 AM $ 0.673
-1.22%
$ 7.19 million $ 102,809
Feb 21, 6 AM $ 0.682
+0.99%
$ 7.28 million $ 102,425
Feb 21, 5 AM $ 0.675
-1.08%
$ 7.21 million $ 98,552
Feb 21, 4 AM $ 0.682
-1.09%
$ 7.29 million $ 101,969
Feb 21, 3 AM $ 0.69
-0.15%
$ 7.37 million $ 101,089
Feb 21, 2 AM $ 0.691
+5.11%
$ 7.38 million $ 82,260
Feb 21, 1 AM $ 0.657
+0.89%
$ 7.02 million $ 36,396
Feb 21, 12 AM $ 0.651
-0.55%
$ 6.96 million $ 35,384
Feb 20, 11 PM $ 0.655
+1.68%
$ 7 million $ 35,798
Feb 20, 10 PM $ 0.644
-0.86%
$ 6.88 million $ 32,734
Feb 20, 9 PM $ 0.65
+0.00%
$ 6.94 million $ 32,939