Aventus Historical Data

AVT Page 11
Download
Date Close Price change Market cap Trading volume
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
May 31, 6 PM $ 0.522
-1.27%
$ 4.16 million $ 3,563
May 31, 5 PM $ 0.529
+1.30%
$ 4.22 million $ 3,630
May 31, 4 PM $ 0.522
-1.54%
$ 4.16 million $ 3,621
May 31, 3 PM $ 0.53
-0.30%
$ 4.23 million $ 4,237
May 31, 2 PM $ 0.532
-1.68%
$ 4.24 million $ 4,189
May 31, 1 PM $ 0.541
+0.00%
$ 4.31 million $ 2,183
May 31, 12 PM $ 0.541
+1.19%
$ 4.31 million $ 2,165
May 31, 11 AM $ 0.535
+1.05%
$ 4.26 million $ 2,948
May 31, 10 AM $ 0.529
-0.61%
$ 4.22 million $ 6,628
May 31, 9 AM $ 0.532
+0.00%
$ 4.24 million $ 7,045
May 31, 8 AM $ 0.532
+0.00%
$ 4.24 million $ 7,045
May 31, 7 AM $ 0.532
-0.27%
$ 4.24 million $ 7,022
May 31, 6 AM $ 0.534
-0.01%
$ 4.26 million $ 6,091
May 31, 5 AM $ 0.534
-0.45%
$ 4.26 million $ 6,119
May 31, 4 AM $ 0.536
+0.00%
$ 4.28 million $ 11,152
May 31, 3 AM $ 0.536
-0.01%
$ 4.28 million $ 11,152
May 31, 2 AM $ 0.533
-0.52%
$ 4.25 million $ 12,327
May 31, 1 AM $ 0.536
+0.00%
$ 4.28 million $ 11,350
May 31, 12 AM $ 0.536
+0.36%
$ 4.28 million $ 11,403
May 30, 11 PM $ 0.534
+1.13%
$ 4.26 million $ 12,321
May 30, 10 PM $ 0.528
-1.54%
$ 4.21 million $ 12,218
May 30, 9 PM $ 0.537
+0.00%
$ 4.28 million $ 12,336
May 30, 8 PM $ 0.537
+1.13%
$ 4.28 million $ 12,287
May 30, 7 PM $ 0.531
-1.11%
$ 4.23 million $ 12,109
May 30, 6 PM $ 0.536
+1.13%
$ 4.28 million $ 12,110
May 30, 5 PM $ 0.53
+0.02%
$ 4.23 million $ 11,132
May 30, 4 PM $ 0.53
+0.41%
$ 4.23 million $ 12,102
May 30, 3 PM $ 0.528
-0.03%
$ 4.21 million $ 11,566
May 30, 2 PM $ 0.528
+0.02%
$ 4.21 million $ 12,488
May 30, 1 PM $ 0.528
+0.00%
$ 4.21 million $ 12,484
May 30, 12 PM $ 0.528
+0.85%
$ 4.21 million $ 12,492
May 30, 11 AM $ 0.524
+1.87%
$ 4.18 million $ 11,550
May 30, 10 AM $ 0.514
-2.57%
$ 4.1 million $ 7,763
May 30, 9 AM $ 0.528
-0.65%
$ 4.21 million $ 7,579
May 30, 8 AM $ 0.531
+0.00%
$ 4.24 million $ 8,563
May 30, 7 AM $ 0.531
+0.88%
$ 4.24 million $ 8,583
May 30, 6 AM $ 0.527
-0.01%
$ 4.2 million $ 8,322
May 30, 5 AM $ 0.527
+0.40%
$ 4.2 million $ 8,258
May 30, 4 AM $ 0.525
-1.00%
$ 4.18 million $ 6,118
May 30, 3 AM $ 0.53
+0.00%
$ 4.23 million $ 6,106
May 30, 2 AM $ 0.53
+0.00%
$ 4.23 million $ 6,853
May 30, 1 AM $ 0.53
+0.00%
$ 4.23 million $ 6,815
May 30, 12 AM $ 0.53
+0.00%
$ 4.23 million $ 5,999
May 29, 11 PM $ 0.53
+0.02%
$ 4.23 million $ 6,888
May 29, 10 PM $ 0.53
+0.02%
$ 4.23 million $ 7,240
May 29, 9 PM $ 0.53
+0.00%
$ 4.22 million $ 8,068
May 29, 8 PM $ 0.53
+0.00%
$ 4.22 million $ 8,188