Aventus Historical Data

AVT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 4, 9 PM $ 0.438
-0.04%
$ 3.5 million $ 7,166
Jun 4, 8 PM $ 0.439
-1.28%
$ 3.5 million $ 7,702
Jun 4, 7 PM $ 0.444
+1.21%
$ 3.54 million $ 9,941
Jun 4, 6 PM $ 0.439
-3.18%
$ 3.5 million $ 11,607
Jun 4, 5 PM $ 0.453
+0.58%
$ 3.62 million $ 10,299
Jun 4, 4 PM $ 0.451
-0.51%
$ 3.6 million $ 10,071
Jun 4, 3 PM $ 0.453
+0.36%
$ 3.61 million $ 10,949
Jun 4, 2 PM $ 0.451
-1.74%
$ 3.59 million $ 10,620
Jun 4, 1 PM $ 0.459
-0.01%
$ 3.66 million $ 12,015
Jun 4, 12 PM $ 0.459
+0.00%
$ 3.66 million $ 12,009
Jun 4, 11 AM $ 0.459
-0.41%
$ 3.66 million $ 12,084
Jun 4, 10 AM $ 0.461
+0.01%
$ 3.67 million $ 12,231
Jun 4, 9 AM $ 0.461
+0.04%
$ 3.67 million $ 12,205
Jun 4, 8 AM $ 0.46
+0.35%
$ 3.67 million $ 13,983
Jun 4, 7 AM $ 0.459
+0.01%
$ 3.66 million $ 14,794
Jun 4, 6 AM $ 0.459
-0.31%
$ 3.66 million $ 15,146
Jun 4, 5 AM $ 0.46
+0.02%
$ 3.67 million $ 16,642
Jun 4, 4 AM $ 0.46
-0.01%
$ 3.67 million $ 22,737
Jun 4, 3 AM $ 0.46
+1.85%
$ 3.67 million $ 18,960
Jun 4, 2 AM $ 0.452
-2.15%
$ 3.6 million $ 20,988
Jun 4, 1 AM $ 0.462
+0.01%
$ 3.68 million $ 17,562
Jun 4, 12 AM $ 0.462
-0.13%
$ 3.68 million $ 17,681
Jun 3, 11 PM $ 0.462
+0.19%
$ 3.69 million $ 19,596
Jun 3, 10 PM $ 0.461
-0.03%
$ 3.68 million $ 22,982
Jun 3, 9 PM $ 0.462
+0.08%
$ 3.68 million $ 22,990
Jun 3, 8 PM $ 0.461
-0.16%
$ 3.68 million $ 22,394
Jun 3, 7 PM $ 0.462
-1.48%
$ 3.68 million $ 19,110
Jun 3, 6 PM $ 0.469
-0.18%
$ 3.74 million $ 16,998
Jun 3, 5 PM $ 0.47
-1.82%
$ 3.75 million $ 27,191
Jun 3, 4 PM $ 0.478
+0.22%
$ 3.82 million $ 29,696
Jun 3, 3 PM $ 0.477
+2.02%
$ 3.81 million $ 32,297
Jun 3, 2 PM $ 0.468
-1.45%
$ 3.73 million $ 49,451
Jun 3, 1 PM $ 0.475
+2.12%
$ 3.79 million $ 43,237
Jun 3, 12 PM $ 0.465
-1.17%
$ 3.71 million $ 49,568
Jun 3, 11 AM $ 0.47
+1.24%
$ 3.75 million $ 47,685
Jun 3, 10 AM $ 0.465
-0.03%
$ 3.71 million $ 47,582
Jun 3, 9 AM $ 0.465
-0.46%
$ 3.71 million $ 49,712
Jun 3, 8 AM $ 0.467
-1.29%
$ 3.72 million $ 49,747
Jun 3, 7 AM $ 0.473
+1.05%
$ 3.77 million $ 49,607
Jun 3, 6 AM $ 0.468
+2.22%
$ 3.73 million $ 46,383
Jun 3, 5 AM $ 0.458
+2.07%
$ 3.65 million $ 44,334
Jun 3, 4 AM $ 0.449
-1.00%
$ 3.58 million $ 41,561
Jun 3, 3 AM $ 0.453
-1.37%
$ 3.61 million $ 41,504
Jun 3, 2 AM $ 0.459
+0.96%
$ 3.66 million $ 41,805
Jun 3, 1 AM $ 0.455
-0.68%
$ 3.63 million $ 41,232
Jun 3, 12 AM $ 0.458
-0.91%
$ 3.65 million $ 39,684
Jun 2, 11 PM $ 0.462
-2.71%
$ 3.69 million $ 30,888
Jun 2, 10 PM $ 0.475
+1.71%
$ 3.79 million $ 36,409
Jun 2, 9 PM $ 0.467
+0.00%
$ 3.73 million $ 35,665
Jun 2, 8 PM $ 0.467
-0.26%
$ 3.73 million $ 35,837