Aventus Historical Data

AVT Page 85
Download
Date Close Price change Market cap Trading volume
Feb 18, 8 PM $ 0.656
-0.93%
$ 7.01 million $ 46,755
Feb 18, 7 PM $ 0.662
-1.24%
$ 7.07 million $ 41,417
Feb 18, 6 PM $ 0.686
+4.42%
$ 7.23 million $ 33,121
Feb 18, 5 PM $ 0.657
+0.16%
$ 7.02 million $ 27,395
Feb 18, 4 PM $ 0.656
-0.16%
$ 7.01 million $ 27,727
Feb 18, 3 PM $ 0.657
-0.25%
$ 7.02 million $ 28,076
Feb 18, 2 PM $ 0.659
+0.10%
$ 7.04 million $ 27,992
Feb 18, 1 PM $ 0.658
+0.06%
$ 7.03 million $ 27,980
Feb 18, 12 PM $ 0.657
+0.24%
$ 7.02 million $ 27,959
Feb 18, 11 AM $ 0.654
-0.92%
$ 6.98 million $ 26,211
Feb 18, 10 AM $ 0.66
+0.21%
$ 7.03 million $ 19,658
Feb 18, 9 AM $ 0.658
+0.00%
$ 7.03 million $ 19,406
Feb 18, 8 AM $ 0.658
-0.16%
$ 7.03 million $ 19,345
Feb 18, 7 AM $ 0.659
+0.01%
$ 7.05 million $ 19,319
Feb 18, 6 AM $ 0.659
+0.16%
$ 7.04 million $ 19,076
Feb 18, 5 AM $ 0.658
-0.28%
$ 7.03 million $ 19,213
Feb 18, 4 AM $ 0.66
+0.13%
$ 7.05 million $ 19,004
Feb 18, 3 AM $ 0.659
-0.02%
$ 7.04 million $ 19,079
Feb 18, 2 AM $ 0.659
-0.57%
$ 7.05 million $ 19,301
Feb 18, 1 AM $ 0.663
-0.01%
$ 7.09 million $ 19,102
Feb 18, 12 AM $ 0.663
+0.24%
$ 7.09 million $ 19,307
Feb 17, 11 PM $ 0.662
-0.34%
$ 7.07 million $ 24,179
Feb 17, 10 PM $ 0.664
-0.35%
$ 7.09 million $ 24,771
Feb 17, 9 PM $ 0.666
-0.01%
$ 7.12 million $ 36,296
Feb 17, 8 PM $ 0.666
+0.80%
$ 7.12 million $ 36,838
Feb 17, 7 PM $ 0.661
+0.08%
$ 7.06 million $ 38,757
Feb 17, 6 PM $ 0.661
+0.17%
$ 7.06 million $ 40,647
Feb 17, 5 PM $ 0.659
-0.03%
$ 7.04 million $ 31,726
Feb 17, 4 PM $ 0.66
+0.04%
$ 7.05 million $ 30,930
Feb 17, 3 PM $ 0.659
-1.08%
$ 7.04 million $ 30,653
Feb 17, 2 PM $ 0.667
+1.03%
$ 7.12 million $ 31,099
Feb 17, 1 PM $ 0.66
+0.00%
$ 7.05 million $ 30,960
Feb 17, 12 PM $ 0.66
-0.96%
$ 7.05 million $ 30,946
Feb 17, 11 AM $ 0.666
+0.07%
$ 7.12 million $ 31,270
Feb 17, 10 AM $ 0.666
+0.00%
$ 7.11 million $ 38,750
Feb 17, 9 AM $ 0.666
-0.06%
$ 7.11 million $ 38,767
Feb 17, 8 AM $ 0.666
-0.02%
$ 7.12 million $ 38,798
Feb 17, 7 AM $ 0.666
-0.15%
$ 7.12 million $ 40,536
Feb 17, 6 AM $ 0.667
+0.00%
$ 7.13 million $ 40,613
Feb 17, 5 AM $ 0.667
+0.05%
$ 7.13 million $ 40,480
Feb 17, 4 AM $ 0.667
+0.00%
$ 7.13 million $ 40,431
Feb 17, 3 AM $ 0.667
+0.00%
$ 7.13 million $ 40,432
Feb 17, 2 AM $ 0.667
+0.00%
$ 7.13 million $ 40,504
Feb 17, 1 AM $ 0.667
-0.25%
$ 7.13 million $ 40,556
Feb 17, 12 AM $ 0.669
-0.59%
$ 7.14 million $ 40,377
Feb 16, 11 PM $ 0.673
+0.06%
$ 7.19 million $ 35,141
Feb 16, 10 PM $ 0.672
+0.10%
$ 7.18 million $ 34,676
Feb 16, 9 PM $ 0.671
+1.46%
$ 7.17 million $ 23,576
Feb 16, 8 PM $ 0.662
+0.76%
$ 7.07 million $ 23,005
Feb 16, 7 PM $ 0.657
+0.43%
$ 7.02 million $ 20,707