Aventus Historical Data

AVT Page 17
Download
Date Close Price change Market cap Trading volume
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
May 19, 6 PM $ 0.541
+0.00%
$ 4.31 million $ 26,577
May 19, 5 PM $ 0.541
-1.72%
$ 4.31 million $ 26,608
May 19, 4 PM $ 0.55
-0.02%
$ 4.39 million $ 26,390
May 19, 3 PM $ 0.55
+1.50%
$ 4.39 million $ 28,795
May 19, 2 PM $ 0.542
+0.01%
$ 4.32 million $ 27,351
May 19, 1 PM $ 0.542
-1.41%
$ 4.32 million $ 28,128
May 19, 12 PM $ 0.55
+1.53%
$ 4.38 million $ 28,648
May 19, 11 AM $ 0.541
-1.51%
$ 4.32 million $ 30,750
May 19, 10 AM $ 0.55
+1.33%
$ 4.38 million $ 32,167
May 19, 9 AM $ 0.542
-1.45%
$ 4.33 million $ 34,105
May 19, 8 AM $ 0.55
-2.78%
$ 4.39 million $ 32,068
May 19, 7 AM $ 0.566
+1.42%
$ 4.52 million $ 34,950
May 19, 6 AM $ 0.558
-0.09%
$ 4.45 million $ 33,832
May 19, 5 AM $ 0.559
+0.00%
$ 4.46 million $ 47,794
May 19, 4 AM $ 0.559
-1.47%
$ 4.46 million $ 48,088
May 19, 3 AM $ 0.567
-0.01%
$ 4.52 million $ 47,055
May 19, 2 AM $ 0.567
+0.00%
$ 4.52 million $ 49,287
May 19, 1 AM $ 0.567
+0.00%
$ 4.52 million $ 49,360
May 19, 12 AM $ 0.567
+3.03%
$ 4.52 million $ 49,975
May 18, 11 PM $ 0.55
-0.02%
$ 4.39 million $ 35,483
May 18, 10 PM $ 0.551
+4.34%
$ 4.39 million $ 35,937
May 18, 9 PM $ 0.528
-0.25%
$ 4.21 million $ 26,362
May 18, 8 PM $ 0.529
+0.25%
$ 4.22 million $ 28,181
May 18, 7 PM $ 0.528
+1.54%
$ 4.21 million $ 28,220
May 18, 6 PM $ 0.52
-1.43%
$ 4.14 million $ 25,187
May 18, 5 PM $ 0.527
-0.02%
$ 4.2 million $ 25,089
May 18, 4 PM $ 0.527
+0.97%
$ 4.21 million $ 27,814
May 18, 3 PM $ 0.522
-1.63%
$ 4.16 million $ 25,528
May 18, 2 PM $ 0.531
-1.47%
$ 4.23 million $ 30,089
May 18, 1 PM $ 0.539
+1.57%
$ 4.3 million $ 34,040
May 18, 12 PM $ 0.53
+0.00%
$ 4.23 million $ 33,352
May 18, 11 AM $ 0.53
-1.87%
$ 4.23 million $ 32,853
May 18, 10 AM $ 0.541
+0.18%
$ 4.31 million $ 43,165
May 18, 9 AM $ 0.54
+1.73%
$ 4.3 million $ 53,874
May 18, 8 AM $ 0.53
-1.88%
$ 4.23 million $ 52,641
May 18, 7 AM $ 0.541
-1.66%
$ 4.31 million $ 51,659
May 18, 6 AM $ 0.55
-1.67%
$ 4.38 million $ 52,427
May 18, 5 AM $ 0.559
+1.70%
$ 4.46 million $ 54,789
May 18, 4 AM $ 0.55
+0.00%
$ 4.41 million $ 53,584
May 18, 3 AM $ 0.55
+0.00%
$ 4.41 million $ 50,282
May 18, 2 AM $ 0.55
+0.05%
$ 4.41 million $ 48,189
May 18, 1 AM $ 0.549
-0.02%
$ 4.4 million $ 48,761
May 18, 12 AM $ 0.549
-1.67%
$ 4.4 million $ 48,246
May 17, 11 PM $ 0.559
+1.54%
$ 4.48 million $ 49,041
May 17, 10 PM $ 0.55
-1.77%
$ 4.41 million $ 46,677
May 17, 9 PM $ 0.56
+0.00%
$ 4.49 million $ 43,016
May 17, 8 PM $ 0.56
-1.68%
$ 4.49 million $ 41,744
May 17, 7 PM $ 0.57
+1.75%
$ 4.57 million $ 40,997