Aventus Historical Data

AVT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 9, 1 AM $ 0.585
-0.64%
$ 4.69 million $ 23,913
Apr 9, 12 AM $ 0.589
-0.09%
$ 4.72 million $ 24,986
Apr 8, 11 PM $ 0.589
+0.13%
$ 4.72 million $ 26,210
Apr 8, 10 PM $ 0.588
+0.78%
$ 4.72 million $ 34,924
Apr 8, 9 PM $ 0.584
-0.08%
$ 4.68 million $ 34,667
Apr 8, 8 PM $ 0.584
-0.67%
$ 4.68 million $ 34,186
Apr 8, 7 PM $ 0.588
-0.07%
$ 4.71 million $ 32,356
Apr 8, 6 PM $ 0.589
+0.78%
$ 4.72 million $ 24,569
Apr 8, 5 PM $ 0.584
-0.11%
$ 4.68 million $ 23,485
Apr 8, 4 PM $ 0.585
-0.65%
$ 4.69 million $ 23,652
Apr 8, 3 PM $ 0.589
+0.00%
$ 4.72 million $ 23,661
Apr 8, 2 PM $ 0.589
+0.65%
$ 4.72 million $ 24,327
Apr 8, 1 PM $ 0.585
-0.52%
$ 4.69 million $ 24,189
Apr 8, 12 PM $ 0.588
+0.09%
$ 4.71 million $ 25,772
Apr 8, 11 AM $ 0.587
-0.08%
$ 4.71 million $ 25,976
Apr 8, 10 AM $ 0.588
-1.23%
$ 4.71 million $ 25,393
Apr 8, 9 AM $ 0.595
+0.02%
$ 4.77 million $ 25,853
Apr 8, 8 AM $ 0.595
+0.06%
$ 4.77 million $ 32,188
Apr 8, 7 AM $ 0.595
+0.86%
$ 4.77 million $ 32,755
Apr 8, 6 AM $ 0.59
-0.47%
$ 4.73 million $ 32,475
Apr 8, 5 AM $ 0.592
+0.07%
$ 4.75 million $ 31,324
Apr 8, 4 AM $ 0.592
+0.00%
$ 4.74 million $ 30,611
Apr 8, 3 AM $ 0.592
-0.08%
$ 4.74 million $ 30,582
Apr 8, 2 AM $ 0.592
+0.01%
$ 4.75 million $ 30,711
Apr 8, 1 AM $ 0.592
+0.07%
$ 4.75 million $ 33,592
Apr 8, 12 AM $ 0.592
-1.04%
$ 4.74 million $ 32,546
Apr 7, 11 PM $ 0.598
+3.50%
$ 4.79 million $ 32,135
Apr 7, 10 PM $ 0.578
+0.11%
$ 4.63 million $ 22,144
Apr 7, 9 PM $ 0.577
-0.10%
$ 4.63 million $ 22,214
Apr 7, 8 PM $ 0.578
+0.10%
$ 4.63 million $ 22,149
Apr 7, 7 PM $ 0.577
+0.00%
$ 4.63 million $ 22,169
Apr 7, 6 PM $ 0.577
+0.01%
$ 4.63 million $ 22,231
Apr 7, 5 PM $ 0.577
-0.12%
$ 4.63 million $ 22,592
Apr 7, 4 PM $ 0.578
-0.01%
$ 4.63 million $ 22,356
Apr 7, 3 PM $ 0.578
-0.72%
$ 4.63 million $ 22,249
Apr 7, 2 PM $ 0.582
+0.29%
$ 4.67 million $ 22,386
Apr 7, 1 PM $ 0.58
-0.53%
$ 4.65 million $ 22,222
Apr 7, 12 PM $ 0.584
+0.00%
$ 4.68 million $ 21,705
Apr 7, 11 AM $ 0.584
+0.02%
$ 4.68 million $ 21,546
Apr 7, 10 AM $ 0.583
-0.14%
$ 4.68 million $ 26,864
Apr 7, 9 AM $ 0.584
-0.02%
$ 4.68 million $ 26,500
Apr 7, 8 AM $ 0.584
-0.34%
$ 4.68 million $ 20,058
Apr 7, 7 AM $ 0.586
+0.12%
$ 4.7 million $ 20,188
Apr 7, 6 AM $ 0.586
-0.34%
$ 4.7 million $ 20,198
Apr 7, 5 AM $ 0.588
+0.33%
$ 4.71 million $ 20,070
Apr 7, 4 AM $ 0.586
-0.33%
$ 4.7 million $ 20,038
Apr 7, 3 AM $ 0.588
+0.67%
$ 4.71 million $ 20,148
Apr 7, 2 AM $ 0.584
-0.21%
$ 4.68 million $ 19,926
Apr 7, 1 AM $ 0.585
+0.00%
$ 4.69 million $ 16,635
Apr 7, 12 AM $ 0.585
+0.00%
$ 4.69 million $ 16,590