AVT - Aventus Historical Data - AVTETH | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
UNSW3
AVT - Aventus (Uniswap (v3):AVTETH)
AVT - Aventus (Uniswap (v3):AVTETH) Historical

AVT - Aventus (AVTETH)

0.001124

-0.000023

( -2.00% )

Updated: 22:43:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713398280	0.00114677	0.00013633	13.49	0.00102512	0.0011816	0.00102512	19
1713311880	0.00101044	-4.9E-5	-4.63	0.00105433	0.00107167	0.00100541	9
1713225480	0.00105898	-5.9E-5	-5.28	0.00110873	0.00113489	0.00098425	23
1713139080	0.00111781	-2.9E-5	-2.53	0.00120292	0.00120292	0.00108427	13
1713052620	0.00114664	-2.9E-5	-2.47	0.0011829	0.00120959	0.0011112	36
1712966220	0.00117575	1.3E-5	1.12	0.00115701	0.00128903	0.00115701	12
1712879880	0.00116227	-1.6E-5	-1.36	0.00115191	0.0011717	0.0011447	13
1712793480	0.00117859	-1.0E-5	-0.84	0.0011724	0.00119162	0.00112039	11
1712707080	0.00118891	-3.6E-5	-2.94	0.00121894	0.00121894	0.00118891	4
1712620620	0.0012254	-1.3E-5	-1.05	0.00124569	0.00131027	0.0012254	8
1712534280	0.00123856	1.5E-5	1.23	0.00123483	0.00125782	0.00118189	25
1712447880	0.001224	-2.9E-5	-2.31	0.00125144	0.00134168	0.00119985	21
1712361420	0.0012532	-9.6E-5	-7.12	0.00136342	0.00136342	0.00124498	6
1712275080	0.00134917	1.3E-5	0.97	0.00133849	0.00138999	0.00132644	3
1712188620	0.00133657	-3.1E-5	-2.27	0.00136618	0.00139317	0.00131161	26
1712102280	0.00136762	-0.00026	-15.98	0.00140165	0.0014581	0.00129877	42
1712015820	0.00162721	0	0.00	0.00162721	0.00162721	0.00162721	0
1711929420	0.00162721	0	0.00	0.00162721	0.00162721	0.00162721	0
1711843020	0.00162721	0	0.00	0.00162721	0.00162721	0.00162721	0
1711756620	0.00162721	-6.0E-6	-0.37	0.00162463	0.00174352	0.00153996	26
1711670280	0.00163286	-6.0E-6	-0.37	0.00163309	0.00168794	0.00156386	40
1711583880	0.00163907	-3.2E-5	-1.91	0.00164932	0.00171594	0.00160371	18
1711497480	0.00167146	-1.7E-5	-1.01	0.00181741	0.00181741	0.00161146	26
1711411080	0.00168831	-0.000248	-12.81	0.00179906	0.0018376	0.00168831	16
1711324680	0.00193657	-0.000135	-6.52	0.00207923	0.00225555	0.00186175	50
1711238280	0.00207114	0.00050533	32.27	0.00155252	0.00222589	0.00153575	118
1711151820	0.00156581	-7.4E-5	-4.51	0.00146712	0.00156581	0.00142617	18
1711065480	0.00164017	0	0.00	0.00164017	0.00164017	0.00164017	0
1710979080	0.00164017	2.4E-5	1.48	0.00163145	0.00164017	0.00163145	0
1710892680	0.00161644	-0.000103	-5.99	0.00168113	0.00168113	0.00157677	7
1710806280	0.00171959	5.0E-6	0.29	0.00170699	0.00188215	0.00168761	18
1710719820	0.00171471	0.00020406	13.51	0.00149344	0.00177502	0.00148874	50
1710633480	0.00151065	-0.000168	-10.01	0.00166246	0.00166246	0.00144645	41
1710547080	0.00167826	-7.2E-5	-4.11	0.001647	0.00179726	0.00162369	38
1710460680	0.00174977	6.8E-5	4.04	0.00169032	0.00207423	0.00141256	203
1710374280	0.00168175	0.00039985	31.19	0.00130637	0.00183754	0.00102137	149
1710287880	0.0012819	-0.000156	-10.85	0.00153008	0.00160028	0.00127966	65
1710201420	0.0014377	-0.000388	-21.25	0.00171157	0.00177329	0.00126723	140
1710115020	0.0018257	0.00023222	14.57	0.0016442	0.00289381	0.00157541	683
1710028680	0.00159348	0.00099082	164.41	0.00059542	0.00192251	0.00059542	401
1709942280	0.00060266	2.8E-5	4.88	0.00056001	0.00069756	0.00055634	30
1709855880	0.00057417	-1.9E-5	-3.21	0.00059305	0.00065124	0.00057417	13
1709769480	0.00059279	-3.2E-5	-5.12	0.00060586	0.00065867	0.00055858	15
1709683080	0.00062456	2.4E-5	3.99	0.00058753	0.00069189	0.00057403	30
1709596680	0.000601	-2.0E-5	-3.22	0.00062553	0.00062553	0.000601	1
1709510280	0.00062116	-1.2E-5	-1.90	0.00062191	0.00065269	0.00061389	5
1709423880	0.00063291	-1.8E-5	-2.77	0.00065454	0.00065665	0.00063291	2
1709337420	0.00065084	7.5E-7	0.12	0.00065778	0.00065778	0.00065084	1
1709251080	0.00065009	1.2E-5	1.88	0.0006484	0.00072018	0.0006484	11
1709164680	0.00063817	-6.0E-5	-8.60	0.000689	0.000689	0.00063817	3
1709078280	0.00069775	-5.8E-5	-7.68	0.00073133	0.00073357	0.00068262	10
1708991820	0.00075539	-3.7E-5	-4.67	0.00081786	0.00086036	0.00068697	22
1708905420	0.00079276	0.00011807	17.50	0.00066946	0.00098467	0.00062561	44
1708819020	0.00067469	2.7E-5	4.17	0.00067386	0.00072307	0.00062586	13
1708732680	0.00064767	-0.000129	-16.61	0.00070202	0.00078243	0.00064767	22
1708646280	0.00077654	-0.000208	-21.13	0.00096537	0.00107641	0.00064925	78
1708559880	0.00098436	0.00044737	83.31	0.00054697	0.00109235	0.00054697	125
1708473480	0.00053699	2.1E-5	4.07	0.00052039	0.00053699	0.00051409	2
1708387080	0.00051613	-1.5E-7	-0.03	0.00052557	0.00055292	0.00051613	6
1708300680	0.00051628	-5.0E-6	-0.96	0.00052402	0.00052402	0.00051282	2
1708214280	0.00052174	-6.0E-6	-1.14	0.00052174	0.00052174	0.00052174	0
1708127880	0.00052745	-3.0E-6	-0.57	0.00052916	0.00052916	0.00052745	0
1708041480	0.00053021	-2.7E-5	-4.84	0.00056126	0.00056126	0.00052953	3
1707955080	0.00055731	-2.7E-5	-4.62	0.0005778	0.0005778	0.00055731	2
1707868680	0.00058419	-1.0E-5	-1.68	0.00058363	0.00058419	0.0005804	2
1707782220	0.00059406	-1.1E-5	-1.82	0.00059048	0.00059406	0.00059048	1
1707695880	0.00060538	1.0E-5	1.68	0.00059514	0.00061452	0.00059514	3
1707609480	0.00059566	-3.9E-5	-6.15	0.00062863	0.00062863	0.00059566	2
1707523080	0.00063422	3.0E-5	4.96	0.00060759	0.00067374	0.00060759	8
1707436620	0.00060452	0	0.00	0.00060452	0.00060452	0.00060452	0
1707350220	0.00060452	-1.6E-5	-2.58	0.00060452	0.00060452	0.00060452	1
1707263880	0.0006208	-1.7E-5	-2.67	0.00062924	0.00062924	0.0006208	1
1707177480	0.00063781	2.0E-6	0.31	0.00062723	0.00064805	0.0006269	2
1707091020	0.00063574	-6.0E-6	-0.93	0.00064508	0.00064508	0.00063574	1
1707004680	0.0006421	-1.2E-5	-1.84	0.00064481	0.00064481	0.00063354	2
1706918220	0.00065387	1.3E-5	2.03	0.00064859	0.00065417	0.00064572	1
1706831880	0.00064105	1.7E-5	2.72	0.00061865	0.00064105	0.00061464	2
1706745480	0.00062388	-3.0E-6	-0.48	0.00062969	0.00062969	0.00062388	0
1706659080	0.00062736	-4.9E-5	-7.25	0.00066284	0.00066284	0.00062736	3
1706572680	0.00067607	-1.1E-5	-1.60	0.00068388	0.00068388	0.00067607	0
1706486280	0.00068724	4.0E-6	0.59	0.00068724	0.00068724	0.00068724	0
1706399880	0.00068357	-1.4E-5	-2.01	0.00068031	0.00068357	0.00068031	2
1706313480	0.00069805	1.0E-5	1.45	0.00069728	0.00070671	0.00069728	4
1706227020	0.00068785	6.1E-5	9.73	0.00063073	0.00069091	0.00063073	6
1706140680	0.00062718	-6.0E-6	-0.95	0.00064099	0.00064099	0.00062718	1
1706054280	0.00063302	-3.6E-5	-5.38	0.00065892	0.00065892	0.00063302	2
1705967880	0.00066908	-1.3E-5	-1.91	0.0006654	0.00068609	0.0006654	5
1705881480	0.00068174	1.4E-5	2.10	0.00067135	0.00071396	0.00067135	5
1705795080	0.00066763	6.5E-5	10.78	0.00060814	0.0007077	0.00060814	9
1705708680	0.00060302	2.0E-6	0.33	0.00054995	0.00060302	0.00054995	4
1705622280	0.00060131	-4.6E-5	-7.11	0.00063522	0.00063522	0.00060131	3

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