Aventus Historical Data

AVT Page 86
Download
Date Close Price change Market cap Trading volume
Feb 16, 6 PM $ 0.654
-1.05%
$ 6.99 million $ 19,503
Feb 16, 5 PM $ 0.661
-0.57%
$ 7.06 million $ 13,881
Feb 16, 4 PM $ 0.665
+0.16%
$ 7.1 million $ 13,674
Feb 16, 3 PM $ 0.664
+0.89%
$ 7.09 million $ 13,693
Feb 16, 2 PM $ 0.658
-0.55%
$ 7.03 million $ 19,176
Feb 16, 1 PM $ 0.661
+0.26%
$ 7.07 million $ 19,487
Feb 16, 12 PM $ 0.659
-0.41%
$ 7.04 million $ 19,749
Feb 16, 11 AM $ 0.662
-1.41%
$ 7.07 million $ 19,808
Feb 16, 10 AM $ 0.671
-1.16%
$ 7.17 million $ 12,408
Feb 16, 9 AM $ 0.679
-0.34%
$ 7.25 million $ 12,388
Feb 16, 8 AM $ 0.681
+2.00%
$ 7.28 million $ 12,589
Feb 16, 7 AM $ 0.668
+0.00%
$ 7.14 million $ 24,942
Feb 16, 6 AM $ 0.668
+0.29%
$ 7.14 million $ 24,932
Feb 16, 5 AM $ 0.666
-0.29%
$ 7.12 million $ 25,788
Feb 16, 4 AM $ 0.668
+0.42%
$ 7.14 million $ 25,066
Feb 16, 3 AM $ 0.665
-1.19%
$ 7.11 million $ 25,012
Feb 16, 2 AM $ 0.673
-0.11%
$ 7.19 million $ 25,046
Feb 16, 1 AM $ 0.674
-0.10%
$ 7.2 million $ 25,038
Feb 16, 12 AM $ 0.675
-0.11%
$ 7.21 million $ 25,699
Feb 15, 11 PM $ 0.675
+0.06%
$ 7.22 million $ 25,694
Feb 15, 10 PM $ 0.675
+0.01%
$ 7.21 million $ 26,490
Feb 15, 9 PM $ 0.675
-0.12%
$ 7.21 million $ 27,049
Feb 15, 8 PM $ 0.676
-0.07%
$ 7.22 million $ 27,443
Feb 15, 7 PM $ 0.676
+0.80%
$ 7.22 million $ 36,194
Feb 15, 6 PM $ 0.671
+0.05%
$ 7.16 million $ 38,804
Feb 15, 5 PM $ 0.67
-0.02%
$ 7.16 million $ 42,635
Feb 15, 4 PM $ 0.671
-2.20%
$ 7.16 million $ 42,617
Feb 15, 3 PM $ 0.686
-0.08%
$ 7.33 million $ 44,647
Feb 15, 2 PM $ 0.686
+0.70%
$ 7.33 million $ 36,313
Feb 15, 1 PM $ 0.681
+0.22%
$ 7.28 million $ 48,257
Feb 15, 12 PM $ 0.68
-0.75%
$ 7.26 million $ 58,445
Feb 15, 11 AM $ 0.685
-0.88%
$ 7.32 million $ 61,821
Feb 15, 10 AM $ 0.691
+0.90%
$ 7.38 million $ 64,374
Feb 15, 9 AM $ 0.685
-1.36%
$ 7.32 million $ 63,752
Feb 15, 8 AM $ 0.694
-0.32%
$ 7.17 million $ 63,653
Feb 15, 7 AM $ 0.697
+2.16%
$ 7.44 million $ 40,390
Feb 15, 6 AM $ 0.682
+0.00%
$ 7.29 million $ 49,551
Feb 15, 5 AM $ 0.682
+0.00%
$ 7.29 million $ 49,794
Feb 15, 4 AM $ 0.682
+0.82%
$ 7.28 million $ 49,862
Feb 15, 3 AM $ 0.676
+0.00%
$ 7.23 million $ 49,179
Feb 15, 2 AM $ 0.676
-0.28%
$ 7.23 million $ 49,356
Feb 15, 1 AM $ 0.678
-2.05%
$ 7.25 million $ 49,392
Feb 15, 12 AM $ 0.692
+1.02%
$ 7.4 million $ 49,748
Feb 14, 11 PM $ 0.686
+0.64%
$ 7.32 million $ 50,728
Feb 14, 10 PM $ 0.681
-0.95%
$ 7.28 million $ 52,829
Feb 14, 9 PM $ 0.688
-1.02%
$ 7.35 million $ 59,221
Feb 14, 8 PM $ 0.695
+3.60%
$ 7.42 million $ 88,706
Feb 14, 7 PM $ 0.671
-2.57%
$ 7.16 million $ 77,825
Feb 14, 6 PM $ 0.688
-1.38%
$ 7.35 million $ 76,204
Feb 14, 5 PM $ 0.698
+1.14%
$ 7.46 million $ 72,176