Aventus Historical Data

AVT Page 90
Download
Date Close Price change Market cap Trading volume
Feb 8, 2 PM $ 0.648
+4.07%
$ 6.92 million $ 113,368
Feb 8, 1 PM $ 0.623
+1.43%
$ 6.65 million $ 109,209
Feb 8, 12 PM $ 0.614
-11.77%
$ 6.56 million $ 105,332
Feb 8, 11 AM $ 0.696
-2.67%
$ 7.44 million $ 80,200
Feb 8, 10 AM $ 0.715
-6.83%
$ 7.64 million $ 88,689
Feb 8, 9 AM $ 0.767
+2.23%
$ 8.2 million $ 72,884
Feb 8, 8 AM $ 0.751
+7.80%
$ 8.02 million $ 87,937
Feb 8, 7 AM $ 0.696
+10.01%
$ 7.44 million $ 49,964
Feb 8, 6 AM $ 0.633
+0.00%
$ 6.76 million $ 37,863
Feb 8, 5 AM $ 0.633
-1.27%
$ 6.76 million $ 39,804
Feb 8, 4 AM $ 0.641
+0.70%
$ 6.85 million $ 40,748
Feb 8, 3 AM $ 0.637
-0.10%
$ 6.8 million $ 40,990
Feb 8, 2 AM $ 0.637
+0.70%
$ 6.81 million $ 42,263
Feb 8, 1 AM $ 0.633
-0.71%
$ 6.76 million $ 46,625
Feb 8, 12 AM $ 0.637
-0.01%
$ 6.81 million $ 44,978
Feb 7, 11 PM $ 0.638
+0.00%
$ 6.81 million $ 46,383
Feb 7, 10 PM $ 0.637
+0.00%
$ 6.81 million $ 46,819
Feb 7, 9 PM $ 0.637
+0.02%
$ 6.8 million $ 47,669
Feb 7, 8 PM $ 0.637
+0.51%
$ 6.81 million $ 46,449
Feb 7, 7 PM $ 0.634
+0.01%
$ 6.77 million $ 47,847
Feb 7, 6 PM $ 0.634
+0.31%
$ 6.77 million $ 41,352
Feb 7, 5 PM $ 0.632
-0.59%
$ 6.75 million $ 48,918
Feb 7, 4 PM $ 0.636
+1.94%
$ 6.79 million $ 51,739
Feb 7, 3 PM $ 0.624
-1.10%
$ 6.65 million $ 43,100
Feb 7, 2 PM $ 0.631
+0.28%
$ 6.74 million $ 43,071
Feb 7, 1 PM $ 0.629
-0.28%
$ 6.72 million $ 42,764
Feb 7, 12 PM $ 0.631
-0.13%
$ 6.75 million $ 43,290
Feb 7, 11 AM $ 0.632
+0.13%
$ 6.75 million $ 43,442
Feb 7, 10 AM $ 0.631
-0.14%
$ 6.74 million $ 43,433
Feb 7, 9 AM $ 0.632
-0.43%
$ 6.75 million $ 43,565
Feb 7, 8 AM $ 0.634
+0.13%
$ 6.78 million $ 43,770
Feb 7, 7 AM $ 0.633
-0.10%
$ 6.77 million $ 44,000
Feb 7, 6 AM $ 0.634
-0.51%
$ 6.77 million $ 48,787
Feb 7, 5 AM $ 0.637
+0.37%
$ 6.81 million $ 47,545
Feb 7, 4 AM $ 0.635
+0.68%
$ 6.78 million $ 47,403
Feb 7, 3 AM $ 0.631
+0.23%
$ 6.74 million $ 50,665
Feb 7, 2 AM $ 0.629
-1.17%
$ 6.72 million $ 49,229
Feb 7, 1 AM $ 0.637
+0.44%
$ 6.8 million $ 41,993
Feb 7, 12 AM $ 0.634
-0.45%
$ 6.77 million $ 46,390
Feb 6, 11 PM $ 0.637
-0.20%
$ 6.8 million $ 42,440
Feb 6, 10 PM $ 0.638
+0.01%
$ 6.82 million $ 54,970
Feb 6, 9 PM $ 0.638
+0.10%
$ 6.82 million $ 52,835
Feb 6, 8 PM $ 0.637
+0.08%
$ 6.81 million $ 53,229
Feb 6, 7 PM $ 0.637
+0.85%
$ 6.81 million $ 65,021
Feb 6, 6 PM $ 0.632
-1.11%
$ 6.75 million $ 64,020
Feb 6, 5 PM $ 0.639
+0.90%
$ 6.82 million $ 70,878
Feb 6, 4 PM $ 0.633
+0.99%
$ 6.76 million $ 77,228
Feb 6, 3 PM $ 0.627
+0.07%
$ 6.7 million $ 68,721
Feb 6, 2 PM $ 0.626
-0.05%
$ 6.7 million $ 75,159
Feb 6, 1 PM $ 0.627
-2.68%
$ 6.69 million $ 82,014