Aventus Historical Data

AVT Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 8 PM $ 0.55
+0.00%
$ 4.38 million $ 55,037
May 21, 7 PM $ 0.55
-1.68%
$ 4.38 million $ 54,857
May 21, 6 PM $ 0.559
+3.56%
$ 4.46 million $ 52,977
May 21, 5 PM $ 0.54
+0.03%
$ 4.3 million $ 50,585
May 21, 4 PM $ 0.54
-1.76%
$ 4.3 million $ 36,282
May 21, 3 PM $ 0.549
-0.01%
$ 4.38 million $ 46,644
May 21, 2 PM $ 0.549
+0.02%
$ 4.38 million $ 52,800
May 21, 1 PM $ 0.549
+3.62%
$ 4.38 million $ 42,754
May 21, 12 PM $ 0.53
+0.00%
$ 4.23 million $ 46,581
May 21, 11 AM $ 0.53
-3.52%
$ 4.23 million $ 46,557
May 21, 10 AM $ 0.549
+3.69%
$ 4.38 million $ 47,402
May 21, 9 AM $ 0.53
+1.87%
$ 4.23 million $ 44,256
May 21, 8 AM $ 0.52
+0.00%
$ 4.15 million $ 44,248
May 21, 7 AM $ 0.53
+0.00%
$ 4.23 million $ 40,788
May 21, 6 AM $ 0.53
+0.00%
$ 4.23 million $ 40,960
May 21, 5 AM $ 0.53
+1.85%
$ 4.23 million $ 41,540
May 21, 4 AM $ 0.52
-1.91%
$ 4.15 million $ 41,556
May 21, 3 AM $ 0.53
-1.76%
$ 4.23 million $ 95,486
May 21, 2 AM $ 0.54
+0.00%
$ 4.3 million $ 229,840
May 21, 1 AM $ 0.54
+0.00%
$ 4.3 million $ 229,839
May 21, 12 AM $ 0.54
+0.00%
$ 4.3 million $ 227,772
May 20, 11 PM $ 0.54
+0.00%
$ 4.3 million $ 229,701
May 20, 10 PM $ 0.54
+0.00%
$ 4.3 million $ 226,969
May 20, 9 PM $ 0.54
+0.00%
$ 4.3 million $ 228,549
May 20, 8 PM $ 0.54
+1.79%
$ 4.3 million $ 233,493
May 20, 7 PM $ 0.53
-0.07%
$ 4.23 million $ 229,754
May 20, 6 PM $ 0.531
-1.76%
$ 4.23 million $ 229,440
May 20, 5 PM $ 0.54
+0.00%
$ 4.31 million $ 234,001
May 20, 4 PM $ 0.54
+0.00%
$ 4.31 million $ 232,987
May 20, 3 PM $ 0.54
+1.78%
$ 4.31 million $ 224,688
May 20, 2 PM $ 0.531
+0.05%
$ 4.23 million $ 214,836
May 20, 1 PM $ 0.53
-0.05%
$ 4.23 million $ 214,699
May 20, 12 PM $ 0.531
-1.75%
$ 4.23 million $ 209,966
May 20, 11 AM $ 0.54
+0.00%
$ 4.31 million $ 213,690
May 20, 10 AM $ 0.54
+1.78%
$ 4.31 million $ 213,782
May 20, 9 AM $ 0.531
-1.74%
$ 4.23 million $ 209,686
May 20, 8 AM $ 0.54
+0.02%
$ 4.31 million $ 215,487
May 20, 7 AM $ 0.54
+0.00%
$ 4.31 million $ 214,933
May 20, 6 AM $ 0.54
-1.75%
$ 4.31 million $ 215,561
May 20, 5 AM $ 0.55
+1.75%
$ 4.38 million $ 219,074
May 20, 4 AM $ 0.54
-11.45%
$ 4.31 million $ 212,783
May 20, 3 AM $ 0.638
+16.00%
$ 5.09 million $ 132,151
May 20, 2 AM $ 0.55
+0.00%
$ 4.39 million $ 12,982
May 20, 1 AM $ 0.55
-1.66%
$ 4.39 million $ 13,086
May 20, 12 AM $ 0.56
+0.00%
$ 4.46 million $ 13,358
May 19, 11 PM $ 0.56
+0.00%
$ 4.46 million $ 14,027
May 19, 10 PM $ 0.56
+3.26%
$ 4.46 million $ 15,629
May 19, 9 PM $ 0.542
-2.70%
$ 4.32 million $ 26,885
May 19, 8 PM $ 0.557
+1.52%
$ 4.44 million $ 23,076
May 19, 7 PM $ 0.549
+1.52%
$ 4.38 million $ 23,747