Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 8 PM $ 0.467
-0.26%
$ 3.73 million $ 35,837
Jun 2, 7 PM $ 0.468
-1.05%
$ 3.74 million $ 35,719
Jun 2, 6 PM $ 0.473
+1.12%
$ 3.78 million $ 35,669
Jun 2, 5 PM $ 0.468
-0.65%
$ 3.73 million $ 25,744
Jun 2, 4 PM $ 0.471
+0.15%
$ 3.76 million $ 23,584
Jun 2, 3 PM $ 0.47
-7.90%
$ 3.75 million $ 20,841
Jun 2, 2 PM $ 0.511
-0.92%
$ 4.07 million $ 1,994
Jun 2, 1 PM $ 0.515
-0.06%
$ 4.11 million $ 4,540
Jun 2, 12 PM $ 0.516
-0.03%
$ 4.11 million $ 4,696
Jun 2, 11 AM $ 0.516
+0.04%
$ 4.11 million $ 4,647
Jun 2, 10 AM $ 0.516
-1.19%
$ 4.11 million $ 4,683
Jun 2, 9 AM $ 0.522
-0.02%
$ 4.16 million $ 4,676
Jun 2, 8 AM $ 0.522
+0.06%
$ 4.16 million $ 4,465
Jun 2, 7 AM $ 0.522
+0.02%
$ 4.16 million $ 5,213
Jun 2, 6 AM $ 0.522
+0.02%
$ 4.16 million $ 5,490
Jun 2, 5 AM $ 0.521
+1.02%
$ 4.16 million $ 5,522
Jun 2, 4 AM $ 0.516
-0.03%
$ 4.12 million $ 5,695
Jun 2, 3 AM $ 0.516
-0.01%
$ 4.12 million $ 5,650
Jun 2, 2 AM $ 0.516
+0.00%
$ 4.12 million $ 5,652
Jun 2, 1 AM $ 0.516
+0.02%
$ 4.12 million $ 5,676
Jun 2, 12 AM $ 0.516
+0.03%
$ 4.12 million $ 5,821
Jun 1, 11 PM $ 0.516
+0.05%
$ 4.12 million $ 5,872
Jun 1, 10 PM $ 0.516
+0.00%
$ 4.11 million $ 5,620
Jun 1, 9 PM $ 0.516
+0.05%
$ 4.11 million $ 5,616
Jun 1, 8 PM $ 0.516
-0.71%
$ 4.11 million $ 5,560
Jun 1, 7 PM $ 0.519
+1.66%
$ 4.14 million $ 5,556
Jun 1, 6 PM $ 0.511
+0.00%
$ 4.07 million $ 5,237
Jun 1, 5 PM $ 0.511
-2.33%
$ 4.07 million $ 5,248
Jun 1, 4 PM $ 0.523
+1.28%
$ 4.17 million $ 5,076
Jun 1, 3 PM $ 0.516
-0.02%
$ 4.12 million $ 5,114
Jun 1, 2 PM $ 0.517
+1.28%
$ 4.12 million $ 5,206
Jun 1, 1 PM $ 0.51
-2.73%
$ 4.07 million $ 4,445
Jun 1, 12 PM $ 0.524
+0.04%
$ 4.18 million $ 4,490
Jun 1, 11 AM $ 0.524
+1.41%
$ 4.18 million $ 4,583
Jun 1, 10 AM $ 0.517
-0.04%
$ 4.12 million $ 4,184
Jun 1, 9 AM $ 0.517
+0.00%
$ 4.12 million $ 4,480
Jun 1, 8 AM $ 0.517
-1.46%
$ 4.12 million $ 4,516
Jun 1, 7 AM $ 0.525
-2.73%
$ 4.18 million $ 4,557
Jun 1, 6 AM $ 0.539
+1.38%
$ 4.3 million $ 3,107
Jun 1, 5 AM $ 0.532
-0.07%
$ 4.24 million $ 4,083
Jun 1, 4 AM $ 0.532
+0.15%
$ 4.25 million $ 4,115
Jun 1, 3 AM $ 0.532
-1.64%
$ 4.24 million $ 4,157
Jun 1, 2 AM $ 0.541
+1.25%
$ 4.31 million $ 3,803
Jun 1, 1 AM $ 0.534
-1.20%
$ 4.26 million $ 3,723
Jun 1, 12 AM $ 0.54
+1.25%
$ 4.31 million $ 3,647
May 31, 11 PM $ 0.534
+0.66%
$ 4.26 million $ 3,501
May 31, 10 PM $ 0.53
+0.00%
$ 4.23 million $ 3,472
May 31, 9 PM $ 0.53
-0.62%
$ 4.23 million $ 3,516
May 31, 8 PM $ 0.534
+2.10%
$ 4.25 million $ 3,422
May 31, 7 PM $ 0.523
+0.09%
$ 4.17 million $ 3,409