Aventus Historical Data

AVT Page 13
Download
Date Close Price change Market cap Trading volume
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
May 27, 6 PM $ 0.541
+1.64%
$ 4.31 million $ 8,726
May 27, 5 PM $ 0.532
+0.04%
$ 4.24 million $ 7,292
May 27, 4 PM $ 0.532
+0.35%
$ 4.24 million $ 7,616
May 27, 3 PM $ 0.53
+0.00%
$ 4.23 million $ 6,028
May 27, 2 PM $ 0.53
-0.14%
$ 4.23 million $ 5,596
May 27, 1 PM $ 0.531
-2.33%
$ 4.23 million $ 6,268
May 27, 12 PM $ 0.544
+2.23%
$ 4.33 million $ 5,882
May 27, 11 AM $ 0.532
+0.02%
$ 4.24 million $ 7,375
May 27, 10 AM $ 0.532
+0.01%
$ 4.24 million $ 7,325
May 27, 9 AM $ 0.532
+0.14%
$ 4.24 million $ 7,176
May 27, 8 AM $ 0.531
-3.56%
$ 4.23 million $ 6,835
May 27, 7 AM $ 0.55
+3.70%
$ 4.39 million $ 7,824
May 27, 6 AM $ 0.531
-0.01%
$ 4.23 million $ 7,224
May 27, 5 AM $ 0.531
-3.48%
$ 4.23 million $ 8,397
May 27, 4 AM $ 0.55
+1.82%
$ 4.39 million $ 15,665
May 27, 3 AM $ 0.54
-0.01%
$ 4.31 million $ 15,229
May 27, 2 AM $ 0.54
+0.00%
$ 4.31 million $ 15,459
May 27, 1 AM $ 0.54
+0.00%
$ 4.31 million $ 20,171
May 27, 12 AM $ 0.54
+0.00%
$ 4.31 million $ 21,922
May 26, 11 PM $ 0.54
+0.00%
$ 4.31 million $ 25,356
May 26, 10 PM $ 0.54
+0.00%
$ 4.31 million $ 21,548
May 26, 9 PM $ 0.54
+0.00%
$ 4.31 million $ 22,216
May 26, 8 PM $ 0.54
+0.00%
$ 4.31 million $ 27,184
May 26, 7 PM $ 0.54
-0.06%
$ 4.31 million $ 28,242
May 26, 6 PM $ 0.54
+0.00%
$ 4.31 million $ 25,271
May 26, 5 PM $ 0.54
+0.00%
$ 4.31 million $ 25,245
May 26, 4 PM $ 0.54
-1.71%
$ 4.31 million $ 25,182
May 26, 3 PM $ 0.55
+0.00%
$ 4.39 million $ 25,625
May 26, 2 PM $ 0.55
+0.03%
$ 4.39 million $ 25,625
May 26, 1 PM $ 0.55
+0.00%
$ 4.38 million $ 24,955
May 26, 12 PM $ 0.55
+0.00%
$ 4.38 million $ 24,937
May 26, 11 AM $ 0.55
+0.00%
$ 4.38 million $ 24,955
May 26, 10 AM $ 0.55
+0.00%
$ 4.38 million $ 25,101
May 26, 9 AM $ 0.55
+0.00%
$ 4.38 million $ 25,101
May 26, 8 AM $ 0.55
-1.66%
$ 4.38 million $ 25,136
May 26, 7 AM $ 0.559
+0.03%
$ 4.46 million $ 26,094
May 26, 6 AM $ 0.559
+3.55%
$ 4.46 million $ 26,327
May 26, 5 AM $ 0.54
+0.02%
$ 4.3 million $ 24,811
May 26, 4 AM $ 0.54
+1.73%
$ 4.3 million $ 17,739
May 26, 3 AM $ 0.53
+0.00%
$ 4.23 million $ 17,437
May 26, 2 AM $ 0.53
-0.09%
$ 4.23 million $ 17,182
May 26, 1 AM $ 0.531
-1.72%
$ 4.23 million $ 14,429
May 26, 12 AM $ 0.54
-0.01%
$ 4.31 million $ 18,923
May 25, 11 PM $ 0.54
+0.01%
$ 4.31 million $ 15,386
May 25, 10 PM $ 0.54
+0.00%
$ 4.31 million $ 20,698
May 25, 9 PM $ 0.54
-1.79%
$ 4.31 million $ 20,030
May 25, 8 PM $ 0.55
-1.65%
$ 4.39 million $ 15,343
May 25, 7 PM $ 0.559
+0.00%
$ 4.46 million $ 14,794