Aventus Historical Data

AVT Page 12
Download
Date Close Price change Market cap Trading volume
May 29, 8 PM $ 0.53
+0.00%
$ 4.22 million $ 8,188
May 29, 7 PM $ 0.53
+1.21%
$ 4.22 million $ 8,136
May 29, 6 PM $ 0.523
+0.31%
$ 4.17 million $ 7,912
May 29, 5 PM $ 0.522
-1.78%
$ 4.16 million $ 6,328
May 29, 4 PM $ 0.531
+0.06%
$ 4.24 million $ 5,354
May 29, 3 PM $ 0.531
+0.42%
$ 4.23 million $ 5,360
May 29, 2 PM $ 0.529
+0.02%
$ 4.22 million $ 6,555
May 29, 1 PM $ 0.529
+1.07%
$ 4.22 million $ 6,509
May 29, 12 PM $ 0.523
+0.21%
$ 4.17 million $ 6,497
May 29, 11 AM $ 0.522
+0.05%
$ 4.16 million $ 9,769
May 29, 10 AM $ 0.522
+0.02%
$ 4.16 million $ 11,571
May 29, 9 AM $ 0.521
+0.52%
$ 4.16 million $ 11,744
May 29, 8 AM $ 0.519
+0.02%
$ 4.14 million $ 10,717
May 29, 7 AM $ 0.519
+0.01%
$ 4.14 million $ 10,381
May 29, 6 AM $ 0.519
-0.02%
$ 4.14 million $ 10,392
May 29, 5 AM $ 0.519
+0.00%
$ 4.14 million $ 11,051
May 29, 4 AM $ 0.519
+0.02%
$ 4.14 million $ 10,817
May 29, 3 AM $ 0.519
+1.41%
$ 4.14 million $ 10,278
May 29, 2 AM $ 0.511
-1.40%
$ 4.08 million $ 10,178
May 29, 1 AM $ 0.519
-0.01%
$ 4.14 million $ 10,629
May 29, 12 AM $ 0.519
+0.02%
$ 4.14 million $ 10,724
May 28, 11 PM $ 0.519
+0.00%
$ 4.14 million $ 9,880
May 28, 10 PM $ 0.519
-0.25%
$ 4.14 million $ 9,568
May 28, 9 PM $ 0.52
+1.31%
$ 4.15 million $ 9,496
May 28, 8 PM $ 0.513
-2.57%
$ 4.09 million $ 9,867
May 28, 7 PM $ 0.527
+1.30%
$ 4.2 million $ 10,223
May 28, 6 PM $ 0.52
+1.36%
$ 4.15 million $ 10,342
May 28, 5 PM $ 0.513
+0.00%
$ 4.09 million $ 11,456
May 28, 4 PM $ 0.513
+0.25%
$ 4.09 million $ 11,673
May 28, 3 PM $ 0.512
-0.25%
$ 4.08 million $ 12,083
May 28, 2 PM $ 0.513
-0.01%
$ 4.09 million $ 10,248
May 28, 1 PM $ 0.513
-0.01%
$ 4.09 million $ 10,273
May 28, 12 PM $ 0.513
-1.65%
$ 4.09 million $ 10,407
May 28, 11 AM $ 0.522
-0.08%
$ 4.16 million $ 7,169
May 28, 10 AM $ 0.522
+0.01%
$ 4.16 million $ 4,746
May 28, 9 AM $ 0.522
-3.82%
$ 4.16 million $ 4,827
May 28, 8 AM $ 0.543
+1.27%
$ 4.33 million $ 6,017
May 28, 7 AM $ 0.536
+0.02%
$ 4.27 million $ 6,017
May 28, 6 AM $ 0.536
-0.06%
$ 4.27 million $ 6,023
May 28, 5 AM $ 0.536
+0.99%
$ 4.28 million $ 5,739
May 28, 4 AM $ 0.531
+0.00%
$ 4.23 million $ 5,712
May 28, 3 AM $ 0.531
+0.00%
$ 4.23 million $ 5,750
May 28, 2 AM $ 0.531
+1.30%
$ 4.23 million $ 5,775
May 28, 1 AM $ 0.524
-2.99%
$ 4.18 million $ 5,335
May 28, 12 AM $ 0.54
+1.32%
$ 4.31 million $ 5,413
May 27, 11 PM $ 0.533
+1.51%
$ 4.25 million $ 5,417
May 27, 10 PM $ 0.525
-1.43%
$ 4.19 million $ 6,242
May 27, 9 PM $ 0.533
+0.50%
$ 4.25 million $ 5,676
May 27, 8 PM $ 0.53
+0.00%
$ 4.23 million $ 4,144
May 27, 7 PM $ 0.53
-1.94%
$ 4.23 million $ 4,161