Aventus Historical Data

AVT Page 84
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 PM $ 0.65
+0.00%
$ 6.94 million $ 32,939
Feb 20, 8 PM $ 0.65
-0.16%
$ 6.94 million $ 34,686
Feb 20, 7 PM $ 0.651
+0.92%
$ 6.95 million $ 36,739
Feb 20, 6 PM $ 0.645
-0.91%
$ 6.89 million $ 36,146
Feb 20, 5 PM $ 0.651
+0.01%
$ 6.95 million $ 38,559
Feb 20, 4 PM $ 0.651
+0.00%
$ 6.95 million $ 40,329
Feb 20, 3 PM $ 0.651
+0.05%
$ 6.95 million $ 40,135
Feb 20, 2 PM $ 0.65
+0.03%
$ 6.95 million $ 39,900
Feb 20, 1 PM $ 0.65
-1.52%
$ 6.95 million $ 38,416
Feb 20, 12 PM $ 0.66
+0.17%
$ 7.05 million $ 23,096
Feb 20, 11 AM $ 0.659
+0.03%
$ 7.04 million $ 21,577
Feb 20, 10 AM $ 0.659
+0.45%
$ 7.04 million $ 20,752
Feb 20, 9 AM $ 0.656
+0.34%
$ 7.01 million $ 25,915
Feb 20, 8 AM $ 0.654
-0.81%
$ 6.98 million $ 25,802
Feb 20, 7 AM $ 0.659
+0.57%
$ 7.04 million $ 21,442
Feb 20, 6 AM $ 0.655
-0.23%
$ 7 million $ 20,672
Feb 20, 5 AM $ 0.657
+0.11%
$ 7.02 million $ 21,678
Feb 20, 4 AM $ 0.656
-0.02%
$ 7.01 million $ 20,993
Feb 20, 3 AM $ 0.656
-0.12%
$ 7.01 million $ 21,697
Feb 20, 2 AM $ 0.657
-0.50%
$ 7.02 million $ 23,000
Feb 20, 1 AM $ 0.66
+0.52%
$ 7.05 million $ 22,669
Feb 20, 12 AM $ 0.657
+0.15%
$ 7.02 million $ 22,272
Feb 19, 11 PM $ 0.656
-0.28%
$ 7.01 million $ 22,065
Feb 19, 10 PM $ 0.658
-0.05%
$ 7.03 million $ 21,956
Feb 19, 9 PM $ 0.658
+0.17%
$ 7.03 million $ 22,076
Feb 19, 8 PM $ 0.657
-0.17%
$ 7.02 million $ 20,434
Feb 19, 7 PM $ 0.658
-0.06%
$ 7.03 million $ 26,322
Feb 19, 6 PM $ 0.659
+0.22%
$ 7.04 million $ 34,732
Feb 19, 5 PM $ 0.657
+0.04%
$ 7.02 million $ 45,729
Feb 19, 4 PM $ 0.657
-0.05%
$ 7.02 million $ 45,823
Feb 19, 3 PM $ 0.657
+0.05%
$ 7.02 million $ 46,044
Feb 19, 2 PM $ 0.657
+0.91%
$ 7.02 million $ 45,984
Feb 19, 1 PM $ 0.651
-1.02%
$ 6.95 million $ 45,233
Feb 19, 12 PM $ 0.658
-0.04%
$ 7.03 million $ 45,552
Feb 19, 11 AM $ 0.658
+0.06%
$ 7.03 million $ 47,421
Feb 19, 10 AM $ 0.657
+0.06%
$ 7.02 million $ 54,670
Feb 19, 9 AM $ 0.657
-0.05%
$ 7.02 million $ 49,520
Feb 19, 8 AM $ 0.657
-0.16%
$ 7.02 million $ 49,492
Feb 19, 7 AM $ 0.658
+0.90%
$ 7.03 million $ 49,503
Feb 19, 6 AM $ 0.653
+0.05%
$ 6.97 million $ 48,553
Feb 19, 5 AM $ 0.652
+0.13%
$ 6.97 million $ 48,743
Feb 19, 4 AM $ 0.651
+0.52%
$ 6.96 million $ 47,929
Feb 19, 3 AM $ 0.648
-1.75%
$ 6.92 million $ 48,326
Feb 19, 2 AM $ 0.66
+0.04%
$ 7.05 million $ 47,212
Feb 19, 1 AM $ 0.659
+0.81%
$ 7.04 million $ 48,254
Feb 19, 12 AM $ 0.654
+0.01%
$ 6.98 million $ 46,960
Feb 18, 11 PM $ 0.654
-0.01%
$ 6.98 million $ 47,689
Feb 18, 10 PM $ 0.654
+0.00%
$ 6.98 million $ 46,905
Feb 18, 9 PM $ 0.654
-0.37%
$ 6.98 million $ 46,834
Feb 18, 8 PM $ 0.656
-0.93%
$ 7.01 million $ 46,755