Aventus Historical Data

AVT Page 14
Download
Date Close Price change Market cap Trading volume
May 25, 7 PM $ 0.559
+0.00%
$ 4.46 million $ 14,794
May 25, 6 PM $ 0.559
+0.00%
$ 4.46 million $ 14,794
May 25, 5 PM $ 0.559
+0.00%
$ 4.46 million $ 14,794
May 25, 4 PM $ 0.559
+0.04%
$ 4.46 million $ 14,794
May 25, 3 PM $ 0.559
+1.68%
$ 4.46 million $ 14,790
May 25, 2 PM $ 0.55
+0.00%
$ 4.38 million $ 14,547
May 25, 1 PM $ 0.55
+0.00%
$ 4.38 million $ 15,202
May 25, 12 PM $ 0.55
+1.70%
$ 4.38 million $ 15,238
May 25, 11 AM $ 0.541
-1.67%
$ 4.31 million $ 14,966
May 25, 10 AM $ 0.55
+0.00%
$ 4.38 million $ 15,098
May 25, 9 AM $ 0.55
+1.71%
$ 4.38 million $ 15,098
May 25, 8 AM $ 0.541
-1.74%
$ 4.31 million $ 15,228
May 25, 7 AM $ 0.55
+1.76%
$ 4.39 million $ 14,959
May 25, 6 AM $ 0.541
-3.45%
$ 4.31 million $ 14,530
May 25, 5 AM $ 0.56
+0.00%
$ 4.47 million $ 14,684
May 25, 4 AM $ 0.56
+0.00%
$ 4.47 million $ 14,679
May 25, 3 AM $ 0.56
-0.01%
$ 4.47 million $ 14,679
May 25, 2 AM $ 0.56
+1.77%
$ 4.47 million $ 21,343
May 25, 1 AM $ 0.55
-3.46%
$ 4.39 million $ 19,601
May 25, 12 AM $ 0.57
+0.00%
$ 4.55 million $ 14,170
May 24, 11 PM $ 0.57
+0.01%
$ 4.55 million $ 14,194
May 24, 10 PM $ 0.57
+0.07%
$ 4.54 million $ 9,150
May 24, 9 PM $ 0.569
+1.65%
$ 4.54 million $ 10,106
May 24, 8 PM $ 0.56
-1.62%
$ 4.47 million $ 11,214
May 24, 7 PM $ 0.569
+0.04%
$ 4.54 million $ 14,036
May 24, 6 PM $ 0.569
+0.00%
$ 4.54 million $ 14,684
May 24, 5 PM $ 0.569
+0.00%
$ 4.54 million $ 14,684
May 24, 4 PM $ 0.569
+0.00%
$ 4.54 million $ 14,684
May 24, 3 PM $ 0.569
+1.57%
$ 4.54 million $ 14,702
May 24, 2 PM $ 0.56
+0.00%
$ 4.47 million $ 14,474
May 24, 1 PM $ 0.56
+1.59%
$ 4.47 million $ 13,775
May 24, 12 PM $ 0.552
+0.00%
$ 4.4 million $ 13,547
May 24, 11 AM $ 0.552
-1.56%
$ 4.4 million $ 13,673
May 24, 10 AM $ 0.56
-0.01%
$ 4.47 million $ 13,867
May 24, 9 AM $ 0.56
+0.00%
$ 4.47 million $ 14,151
May 24, 8 AM $ 0.561
+0.00%
$ 4.47 million $ 13,718
May 24, 7 AM $ 0.561
+0.00%
$ 4.47 million $ 13,781
May 24, 6 AM $ 0.56
-1.52%
$ 4.47 million $ 14,738
May 24, 5 AM $ 0.569
-0.01%
$ 4.54 million $ 14,804
May 24, 4 AM $ 0.569
+0.00%
$ 4.54 million $ 16,147
May 24, 3 AM $ 0.569
+0.10%
$ 4.54 million $ 16,218
May 24, 2 AM $ 0.569
-0.02%
$ 4.54 million $ 9,449
May 24, 1 AM $ 0.569
+0.00%
$ 4.54 million $ 10,400
May 24, 12 AM $ 0.569
+0.00%
$ 4.54 million $ 10,400
May 23, 11 PM $ 0.569
+0.01%
$ 4.54 million $ 10,387
May 23, 10 PM $ 0.569
-1.42%
$ 4.54 million $ 9,883
May 23, 9 PM $ 0.577
+3.07%
$ 4.6 million $ 9,642
May 23, 8 PM $ 0.56
+1.76%
$ 4.46 million $ 8,350
May 23, 7 PM $ 0.55
-1.79%
$ 4.39 million $ 5,476
May 23, 6 PM $ 0.56
+0.00%
$ 4.47 million $ 6,363