Aventus Historical Data

AVT Page 91
Download
Date Close Price change Market cap Trading volume
Feb 6, 12 PM $ 0.644
+2.76%
$ 6.88 million $ 66,157
Feb 6, 11 AM $ 0.627
+1.03%
$ 6.69 million $ 81,541
Feb 6, 10 AM $ 0.62
-1.09%
$ 6.63 million $ 81,431
Feb 6, 9 AM $ 0.627
+0.06%
$ 6.69 million $ 83,962
Feb 6, 8 AM $ 0.627
-1.77%
$ 6.69 million $ 83,370
Feb 6, 7 AM $ 0.638
+5.14%
$ 6.82 million $ 74,684
Feb 6, 6 AM $ 0.607
-0.75%
$ 6.48 million $ 76,493
Feb 6, 5 AM $ 0.611
+2.14%
$ 6.53 million $ 76,856
Feb 6, 4 AM $ 0.598
+0.53%
$ 6.39 million $ 74,960
Feb 6, 3 AM $ 0.595
-1.17%
$ 6.36 million $ 68,924
Feb 6, 2 AM $ 0.602
+1.17%
$ 6.44 million $ 76,628
Feb 6, 1 AM $ 0.595
+1.01%
$ 6.36 million $ 70,102
Feb 6, 12 AM $ 0.589
-1.59%
$ 6.3 million $ 68,949
Feb 5, 11 PM $ 0.599
+0.92%
$ 6.4 million $ 61,937
Feb 5, 10 PM $ 0.594
-0.62%
$ 6.34 million $ 60,254
Feb 5, 9 PM $ 0.597
-0.13%
$ 6.38 million $ 50,996
Feb 5, 8 PM $ 0.598
-6.12%
$ 6.39 million $ 50,821
Feb 5, 7 PM $ 0.637
-0.49%
$ 6.8 million $ 41,526
Feb 5, 6 PM $ 0.64
+1.93%
$ 6.83 million $ 68,651
Feb 5, 5 PM $ 0.628
-1.14%
$ 6.71 million $ 56,502
Feb 5, 4 PM $ 0.635
+0.01%
$ 6.79 million $ 55,285
Feb 5, 3 PM $ 0.635
-2.25%
$ 6.79 million $ 56,151
Feb 5, 2 PM $ 0.65
-0.85%
$ 6.94 million $ 53,844
Feb 5, 1 PM $ 0.655
+0.04%
$ 7 million $ 55,213
Feb 5, 12 PM $ 0.655
+0.40%
$ 7 million $ 55,592
Feb 5, 11 AM $ 0.653
-0.82%
$ 6.97 million $ 54,506
Feb 5, 10 AM $ 0.658
-2.19%
$ 7.03 million $ 57,002
Feb 5, 9 AM $ 0.673
-0.05%
$ 7.19 million $ 57,422
Feb 5, 8 AM $ 0.673
+0.28%
$ 7.19 million $ 57,335
Feb 5, 7 AM $ 0.671
+1.80%
$ 7.17 million $ 57,858
Feb 5, 6 AM $ 0.659
-0.37%
$ 7.04 million $ 56,711
Feb 5, 5 AM $ 0.662
+0.85%
$ 7.07 million $ 57,129
Feb 5, 4 AM $ 0.656
-0.45%
$ 7.01 million $ 57,642
Feb 5, 3 AM $ 0.659
-0.90%
$ 7.17 million $ 57,926
Feb 5, 2 AM $ 0.665
-0.07%
$ 7.1 million $ 57,422
Feb 5, 1 AM $ 0.665
-1.70%
$ 7.11 million $ 56,439
Feb 5, 12 AM $ 0.677
-0.07%
$ 7.23 million $ 56,730
Feb 4, 11 PM $ 0.677
-0.06%
$ 7.23 million $ 57,103
Feb 4, 10 PM $ 0.677
+0.83%
$ 7.24 million $ 56,969
Feb 4, 9 PM $ 0.672
-0.37%
$ 7.18 million $ 56,971
Feb 4, 8 PM $ 0.674
-1.08%
$ 7.2 million $ 73,801
Feb 4, 7 PM $ 0.681
+4.59%
$ 7.28 million $ 79,732
Feb 4, 6 PM $ 0.651
+0.01%
$ 6.96 million $ 48,733
Feb 4, 5 PM $ 0.651
-2.12%
$ 6.96 million $ 57,410
Feb 4, 4 PM $ 0.665
+1.89%
$ 7.11 million $ 58,706
Feb 4, 3 PM $ 0.653
+0.18%
$ 6.98 million $ 63,491
Feb 4, 2 PM $ 0.652
-1.08%
$ 6.96 million $ 63,970
Feb 4, 1 PM $ 0.659
+2.02%
$ 7.04 million $ 65,505
Feb 4, 12 PM $ 0.646
-1.80%
$ 6.9 million $ 64,225
Feb 4, 11 AM $ 0.658
-0.96%
$ 7.03 million $ 65,226