Aventus Historical Data

AVT Page 15
Download
Date Close Price change Market cap Trading volume
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
May 23, 5 PM $ 0.56
-0.01%
$ 4.47 million $ 7,390
May 23, 4 PM $ 0.56
+1.63%
$ 4.47 million $ 4,506
May 23, 3 PM $ 0.551
+0.03%
$ 4.4 million $ 6,743
May 23, 2 PM $ 0.551
+0.00%
$ 4.39 million $ 7,773
May 23, 1 PM $ 0.551
-1.63%
$ 4.39 million $ 7,773
May 23, 12 PM $ 0.56
+1.68%
$ 4.47 million $ 7,978
May 23, 11 AM $ 0.551
+0.01%
$ 4.39 million $ 9,068
May 23, 10 AM $ 0.551
+0.01%
$ 4.39 million $ 10,072
May 23, 9 AM $ 0.551
+0.00%
$ 4.39 million $ 9,879
May 23, 8 AM $ 0.551
-0.02%
$ 4.39 million $ 10,253
May 23, 7 AM $ 0.551
-3.33%
$ 4.39 million $ 9,993
May 23, 6 AM $ 0.57
+0.00%
$ 4.54 million $ 16,912
May 23, 5 AM $ 0.57
-0.01%
$ 4.54 million $ 17,147
May 23, 4 AM $ 0.57
+0.03%
$ 4.54 million $ 20,849
May 23, 3 AM $ 0.57
+1.66%
$ 4.54 million $ 23,436
May 23, 2 AM $ 0.56
+0.00%
$ 4.47 million $ 23,890
May 23, 1 AM $ 0.56
+0.00%
$ 4.47 million $ 24,286
May 23, 12 AM $ 0.56
+0.00%
$ 4.47 million $ 24,675
May 22, 11 PM $ 0.56
-0.03%
$ 4.47 million $ 24,854
May 22, 10 PM $ 0.561
-0.02%
$ 4.47 million $ 38,778
May 22, 9 PM $ 0.561
+0.00%
$ 4.47 million $ 39,610
May 22, 8 PM $ 0.561
+0.00%
$ 4.47 million $ 41,188
May 22, 7 PM $ 0.561
+1.50%
$ 4.47 million $ 41,389
May 22, 6 PM $ 0.552
-1.48%
$ 4.4 million $ 43,350
May 22, 5 PM $ 0.561
+0.00%
$ 4.47 million $ 45,053
May 22, 4 PM $ 0.561
-1.68%
$ 4.47 million $ 50,925
May 22, 3 PM $ 0.57
+1.54%
$ 4.55 million $ 37,789
May 22, 2 PM $ 0.562
+0.00%
$ 4.48 million $ 36,174
May 22, 1 PM $ 0.562
+0.00%
$ 4.48 million $ 37,374
May 22, 12 PM $ 0.562
+0.00%
$ 4.48 million $ 37,528
May 22, 11 AM $ 0.562
-2.98%
$ 4.48 million $ 37,476
May 22, 10 AM $ 0.579
+1.52%
$ 4.62 million $ 38,893
May 22, 9 AM $ 0.57
+0.00%
$ 4.55 million $ 49,494
May 22, 8 AM $ 0.57
-1.57%
$ 4.55 million $ 52,111
May 22, 7 AM $ 0.579
-0.04%
$ 4.62 million $ 64,665
May 22, 6 AM $ 0.58
+1.60%
$ 4.62 million $ 61,353
May 22, 5 AM $ 0.57
+0.00%
$ 4.55 million $ 60,198
May 22, 4 AM $ 0.57
+0.08%
$ 4.55 million $ 61,187
May 22, 3 AM $ 0.57
-0.07%
$ 4.55 million $ 75,136
May 22, 2 AM $ 0.57
-1.60%
$ 4.55 million $ 71,844
May 22, 1 AM $ 0.58
+0.00%
$ 4.62 million $ 73,015
May 22, 12 AM $ 0.58
+0.00%
$ 4.62 million $ 72,977
May 21, 11 PM $ 0.58
+1.87%
$ 4.62 million $ 72,935
May 21, 10 PM $ 0.569
+1.71%
$ 4.54 million $ 57,650
May 21, 9 PM $ 0.559
+1.78%
$ 4.46 million $ 56,053
May 21, 8 PM $ 0.55
+0.00%
$ 4.38 million $ 55,037