Aventus Historical Data

AVT Page 92
Download
Date Close Price change Market cap Trading volume
Feb 4, 11 AM $ 0.658
-0.96%
$ 7.03 million $ 65,226
Feb 4, 10 AM $ 0.664
-2.00%
$ 7.09 million $ 63,028
Feb 4, 9 AM $ 0.678
+0.58%
$ 7.24 million $ 63,319
Feb 4, 8 AM $ 0.674
+0.53%
$ 7.2 million $ 64,114
Feb 4, 7 AM $ 0.67
+0.07%
$ 7.16 million $ 64,380
Feb 4, 6 AM $ 0.67
+0.96%
$ 7.15 million $ 65,905
Feb 4, 5 AM $ 0.663
+0.01%
$ 7.09 million $ 65,482
Feb 4, 4 AM $ 0.663
-0.14%
$ 7.08 million $ 64,636
Feb 4, 3 AM $ 0.664
-0.92%
$ 7.09 million $ 64,782
Feb 4, 2 AM $ 0.67
+0.71%
$ 7.16 million $ 65,256
Feb 4, 1 AM $ 0.666
+0.02%
$ 7.11 million $ 64,834
Feb 4, 12 AM $ 0.665
-0.04%
$ 7.11 million $ 63,038
Feb 3, 11 PM $ 0.666
+0.53%
$ 7.11 million $ 61,335
Feb 3, 10 PM $ 0.662
-1.43%
$ 7.07 million $ 60,857
Feb 3, 9 PM $ 0.671
+2.53%
$ 7.17 million $ 61,165
Feb 3, 8 PM $ 0.655
-0.67%
$ 7 million $ 43,428
Feb 3, 7 PM $ 0.659
+1.16%
$ 7.04 million $ 38,531
Feb 3, 6 PM $ 0.652
-4.64%
$ 6.96 million $ 37,437
Feb 3, 5 PM $ 0.683
-0.03%
$ 7.3 million $ 28,527
Feb 3, 4 PM $ 0.684
+0.04%
$ 7.3 million $ 26,723
Feb 3, 3 PM $ 0.683
+0.08%
$ 7.3 million $ 21,253
Feb 3, 2 PM $ 0.682
-0.17%
$ 7.29 million $ 26,459
Feb 3, 1 PM $ 0.683
-0.51%
$ 7.3 million $ 26,896
Feb 3, 12 PM $ 0.687
-1.38%
$ 7.34 million $ 25,685
Feb 3, 11 AM $ 0.696
+0.63%
$ 7.43 million $ 26,717
Feb 3, 10 AM $ 0.692
-0.44%
$ 7.4 million $ 26,450
Feb 3, 9 AM $ 0.695
-0.51%
$ 7.47 million $ 33,736
Feb 3, 8 AM $ 0.698
+0.39%
$ 7.46 million $ 33,890
Feb 3, 7 AM $ 0.696
-1.21%
$ 7.43 million $ 35,565
Feb 3, 6 AM $ 0.704
-0.51%
$ 7.52 million $ 33,874
Feb 3, 5 AM $ 0.708
+0.63%
$ 7.56 million $ 38,580
Feb 3, 4 AM $ 0.703
-0.07%
$ 7.52 million $ 38,278
Feb 3, 3 AM $ 0.704
+0.13%
$ 7.52 million $ 38,470
Feb 3, 2 AM $ 0.703
-0.07%
$ 7.51 million $ 43,511
Feb 3, 1 AM $ 0.704
-0.65%
$ 7.52 million $ 43,364
Feb 3, 12 AM $ 0.708
+0.29%
$ 7.57 million $ 43,720
Feb 2, 11 PM $ 0.706
-0.07%
$ 7.54 million $ 41,907
Feb 2, 10 PM $ 0.707
+0.64%
$ 7.55 million $ 42,005
Feb 2, 9 PM $ 0.702
+0.07%
$ 7.5 million $ 41,713
Feb 2, 8 PM $ 0.702
+0.91%
$ 7.49 million $ 42,976
Feb 2, 7 PM $ 0.695
+0.74%
$ 7.43 million $ 42,727
Feb 2, 6 PM $ 0.69
-0.69%
$ 7.37 million $ 42,249
Feb 2, 5 PM $ 0.695
+0.00%
$ 7.42 million $ 42,019
Feb 2, 4 PM $ 0.695
+0.68%
$ 7.42 million $ 42,022
Feb 2, 3 PM $ 0.69
+0.37%
$ 7.37 million $ 31,597
Feb 2, 2 PM $ 0.688
+1.06%
$ 7.35 million $ 35,633
Feb 2, 1 PM $ 0.68
-0.48%
$ 7.27 million $ 35,077
Feb 2, 12 PM $ 0.684
-0.61%
$ 7.3 million $ 37,370
Feb 2, 11 AM $ 0.688
+0.01%
$ 7.35 million $ 43,714
Feb 2, 10 AM $ 0.688
+0.69%
$ 7.35 million $ 43,679