AVT - Aventus Historical Data - AVTETH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
AVT - Aventus (Cryptocurrency:AVTETH)
AVT - Aventus (Cryptocurrency:AVTETH) Historical

AVT - Aventus (AVTETH)

0.001073

0.000027

( 2.61% )

Updated: 14:12:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-7.388E-5	-6.44126314321	0.00114698	0.00127384	0.00103239	6.15142572	CX
4	-0.00026347	-19.7123981535	0.00133657	0.0014112	0.00098425	12.35992816	CX
12	0.00046858	77.5127373784	0.00060452	0.00289381	0.00051282	37.64880508	CX
26	0.00067858	172.001419446	0.00039452	0.00289381	0.0003779	24.89796452	CX
52	0.0005064	89.3594494442	0.0005667	0.00289381	0.0003464	110.86608661	CX
156	0.00087623	445.080509981	0.00019687	1305719479.42	2.31E-6	61013.1922206	CX
260	-0.00033677	-23.8865994737	0.00140987	1305719479.42	2.31E-6	89393.0047358	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714607400	0.00104584	5.0E-6	0.48	0.00104049	0.00106573	0.00104049	4
1714521000	0.00104049	-3.2E-5	-2.98	0.00107213	0.00110699	0.00103239	8
1714434600	0.00107213	-4.5E-5	-4.03	0.00108695	0.00109609	0.00107213	2
1714348200	0.00111747	-3.0E-6	-0.27	0.00112041	0.00112041	0.00111747	0
1714261800	0.00112041	-8.2E-5	-6.82	0.00122142	0.00122142	0.00110263	7
1714175400	0.00120285	-3.6E-5	-2.91	0.00123848	0.00123848	0.00115568	9
1714089000	0.00123848	9.2E-5	8.02	0.00114698	0.00127384	0.00114267	10
1714002600	0.00114698	-9.6E-5	-7.72	0.00124279	0.00124279	0.00113681	6
1713916200	0.00124279	-4.1E-5	-3.19	0.00128366	0.0013917	0.00124279	20
1713829800	0.00128366	0.000163	14.55	0.0011327	0.00129706	0.0011327	10
1713743400	0.00112066	-4.1E-5	-3.53	0.00116192	0.00118839	0.00112066	4
1713657000	0.00116192	-1.4E-5	-1.19	0.00117564	0.00118383	0.00114982	2
1713570600	0.00117564	-4.4E-5	-3.61	0.0012194	0.00125201	0.00117564	8
1713484200	0.0012194	7.3E-5	6.37	0.00114677	0.0014112	0.00111265	40
1713397800	0.00114677	0.00013633	13.49	0.00101044	0.0011816	0.00101044	19
1713311400	0.00101044	-4.9E-5	-4.63	0.00105898	0.00107167	0.00100541	9
1713225000	0.00105898	-5.9E-5	-5.28	0.00110873	0.00113489	0.00098425	22
1713138600	0.00111781	-2.9E-5	-2.53	0.00114664	0.00120292	0.00108427	13
1713052200	0.00114664	-2.9E-5	-2.47	0.00117575	0.00120959	0.0011112	36
1712965800	0.00117575	1.3E-5	1.12	0.00116227	0.00128903	0.00115701	12
1712879400	0.00116227	-1.6E-5	-1.36	0.00117859	0.00117859	0.0011447	13
1712793000	0.00117859	-1.0E-5	-0.84	0.00118891	0.00119162	0.00112039	11
1712706600	0.00118891	-4.3E-5	-3.49	0.0012254	0.0012254	0.00118891	4
1712620200	0.00123225	-6.0E-6	-0.48	0.00124569	0.00131027	0.00123225	7
1712533800	0.00123856	1.5E-5	1.23	0.001224	0.00125782	0.00118189	25
1712447400	0.001224	-2.9E-5	-2.31	0.0012532	0.00134168	0.00119985	21
1712361000	0.0012532	-9.6E-5	-7.12	0.00134917	0.00136342	0.00124498	6
1712274600	0.00134917	1.3E-5	0.97	0.00133657	0.00138999	0.00132644	3
1712188200	0.00133657	-3.1E-5	-2.27	0.00136762	0.00139317	0.00131161	26
1712101800	0.00136762	-0.00026	-15.98	0.00162721	0.00162721	0.00129877	42
1712015400	0.00162721	0	0.00	0	0	0	0
1711929000	0.00162721	0	0.00	0.00162721	0.00162721	0.00162721	0
1711842600	0.00162721	0	0.00	0.00162721	0.00162721	0.00162721	0
1711756200	0.00162721	-6.0E-6	-0.37	0.00163286	0.00174352	0.00153996	26
1711669800	0.00163286	-8.0E-6	-0.49	0.00163907	0.00168794	0.00156386	40
1711583400	0.00164062	-3.1E-5	-1.85	0.00167146	0.00171594	0.00160371	18
1711497000	0.00167146	-1.7E-5	-1.01	0.00168831	0.00181741	0.00161146	26
1711410600	0.00168831	-0.000248	-12.81	0.00179906	0.0018376	0.00168831	16
1711324200	0.00193657	-0.000237	-10.90	0.00207114	0.00225555	0.00186175	50
1711237800	0.00217406	0.00060825	38.85	0.00156581	0.00222589	0.00153575	112
1711151400	0.00156581	-7.4E-5	-4.51	0.00164017	0.00164017	0.00142617	18
1711065000	0.00164017	0	0.00	0.00164017	0.00164017	0.00164017	0
1710978600	0.00164017	2.4E-5	1.48	0.00164017	0.00164017	0.00163145	0
1710892200	0.00161644	-0.000103	-5.99	0.00171959	0.00174174	0.00157677	7
1710805800	0.00171959	5.0E-6	0.29	0.00170699	0.00188215	0.00168761	14
1710719400	0.00171471	0.00020406	13.51	0.00151065	0.00177502	0.00148874	50
1710633000	0.00151065	-0.000228	-13.11	0.00167826	0.00167826	0.00144645	41
1710546600	0.00173913	-1.1E-5	-0.63	0.001647	0.00179726	0.00162369	37
1710460200	0.00174977	6.8E-5	4.04	0.00169032	0.00207423	0.00141256	203
1710373800	0.00168175	0.00039985	31.19	0.0012819	0.00183754	0.00102137	149
1710287400	0.0012819	-0.000156	-10.85	0.0014377	0.00160028	0.00127966	65
1710201000	0.0014377	-0.000388	-21.25	0.00171157	0.00177329	0.00126723	140
1710114600	0.0018257	0.00023222	14.57	0.00159348	0.00289381	0.00157541	683
1710028200	0.00159348	0.00098316	161.09	0.00060266	0.00192251	0.00059542	401
1709941800	0.00061032	3.6E-5	6.27	0.00057417	0.00069756	0.00055634	30
1709855400	0.00057417	-1.9E-5	-3.21	0.00059279	0.00065124	0.00057417	13
1709769000	0.00059279	-3.2E-5	-5.12	0.00062456	0.00065867	0.00055858	15
1709682600	0.00062456	2.4E-5	3.99	0.000601	0.00069189	0.00057403	30
1709596200	0.000601	-2.0E-5	-3.22	0.00062553	0.00062553	0.000601	1
1709509800	0.00062116	-1.2E-5	-1.90	0.00063291	0.00065269	0.00061389	5
1709423400	0.00063291	-1.8E-5	-2.77	0.00065084	0.00065665	0.00063291	2
1709337000	0.00065084	7.5E-7	0.12	0.00065009	0.00065778	0.00065009	1
1709250600	0.00065009	1.2E-5	1.88	0.00063817	0.00072018	0.00063817	11
1709164200	0.00063817	-6.0E-5	-8.60	0.00069775	0.00069775	0.00063817	3
1709077800	0.00069775	-5.8E-5	-7.68	0.00075539	0.00075539	0.00068262	10
1708991400	0.00075539	-3.7E-5	-4.67	0.00081786	0.00086036	0.00068697	9
1708905000	0.00079276	0.00011807	17.50	0.00067469	0.00098467	0.00062561	44
1708818600	0.00067469	2.7E-5	4.17	0.00064767	0.00072307	0.00062586	13
1708732200	0.00064767	-0.000129	-16.61	0.00077654	0.00078243	0.00064767	22
1708645800	0.00077654	-0.000208	-21.13	0.00098436	0.00107641	0.00064925	78
1708559400	0.00098436	0.00044737	83.31	0.00053699	0.00109235	0.00053699	125
1708473000	0.00053699	2.1E-5	4.07	0.00051613	0.00053699	0.00051409	2
1708386600	0.00051613	-1.5E-7	-0.03	0.00052557	0.00055292	0.00051613	5
1708300200	0.00051628	-5.0E-6	-0.96	0.00052174	0.00052402	0.00051282	2
1708213800	0.00052174	-6.0E-6	-1.14	0.00052745	0.00052745	0.00052174	0
1708127400	0.00052745	-3.0E-6	-0.57	0.00053021	0.00053021	0.00052745	0
1708041000	0.00053021	-2.7E-5	-4.84	0.00055731	0.00056126	0.00052953	3
1707954600	0.00055731	-2.7E-5	-4.62	0.00058419	0.00058419	0.00055731	2
1707868200	0.00058419	-1.0E-5	-1.68	0.00059406	0.00059406	0.0005804	2
1707781800	0.00059406	-1.1E-5	-1.82	0.00059048	0.00059406	0.00059048	1
1707695400	0.00060538	1.0E-5	1.68	0.00059566	0.00061452	0.00059514	3
1707609000	0.00059566	-3.9E-5	-6.15	0.00063422	0.00063422	0.00059566	2
1707522600	0.00063422	3.0E-5	4.96	0.00060452	0.00067374	0.00060452	8
1707436200	0.00060452	0	0.00	0.00060452	0.00060452	0.00060452	0
1707349800	0.00060452	-1.6E-5	-2.58	0.0006208	0.0006208	0.00060452	1
1707263400	0.0006208	-1.7E-5	-2.67	0.00063781	0.00063781	0.0006208	1
1707177000	0.00063781	2.0E-6	0.31	0.00062723	0.00064805	0.0006269	2
1707090600	0.00063574	-6.0E-6	-0.93	0.0006421	0.00064508	0.00063574	1
1707004200	0.0006421	-1.2E-5	-1.84	0.00065387	0.00065387	0.00063354	2
1706917800	0.00065387	1.3E-5	2.03	0.00064105	0.00065417	0.00064105	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions