Aventus Historical Data

AVT Page 18
Download
Date Close Price change Market cap Trading volume
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
May 17, 6 PM $ 0.56
-1.70%
$ 4.49 million $ 40,125
May 17, 5 PM $ 0.57
+1.76%
$ 4.57 million $ 40,791
May 17, 4 PM $ 0.56
+0.01%
$ 4.49 million $ 38,519
May 17, 3 PM $ 0.56
-1.62%
$ 4.49 million $ 40,283
May 17, 2 PM $ 0.569
+3.36%
$ 4.56 million $ 38,508
May 17, 1 PM $ 0.55
-0.01%
$ 4.41 million $ 32,910
May 17, 12 PM $ 0.551
-1.63%
$ 4.41 million $ 32,970
May 17, 11 AM $ 0.56
+3.23%
$ 4.49 million $ 33,540
May 17, 10 AM $ 0.542
-4.85%
$ 4.35 million $ 20,334
May 17, 9 AM $ 0.57
+0.00%
$ 4.57 million $ 7,788
May 17, 8 AM $ 0.57
+0.00%
$ 4.57 million $ 7,873
May 17, 7 AM $ 0.57
+0.00%
$ 4.57 million $ 8,078
May 17, 6 AM $ 0.57
-1.30%
$ 4.57 million $ 8,077
May 17, 5 AM $ 0.577
+1.32%
$ 4.63 million $ 8,131
May 17, 4 AM $ 0.57
+0.00%
$ 4.57 million $ 8,025
May 17, 3 AM $ 0.57
+0.00%
$ 4.57 million $ 8,514
May 17, 2 AM $ 0.57
+1.22%
$ 4.57 million $ 8,950
May 17, 1 AM $ 0.563
-1.39%
$ 4.51 million $ 8,155
May 17, 12 AM $ 0.571
+0.00%
$ 4.58 million $ 8,256
May 16, 11 PM $ 0.571
+0.00%
$ 4.58 million $ 8,504
May 16, 10 PM $ 0.571
+0.00%
$ 4.58 million $ 8,504
May 16, 9 PM $ 0.571
+0.00%
$ 4.58 million $ 8,483
May 16, 8 PM $ 0.571
+0.01%
$ 4.58 million $ 8,494
May 16, 7 PM $ 0.571
-1.41%
$ 4.58 million $ 8,922
May 16, 6 PM $ 0.579
-0.03%
$ 4.64 million $ 9,226
May 16, 5 PM $ 0.579
+1.46%
$ 4.64 million $ 10,605
May 16, 4 PM $ 0.571
-4.62%
$ 4.58 million $ 8,902
May 16, 3 PM $ 0.598
+3.23%
$ 4.8 million $ 7,051
May 16, 2 PM $ 0.58
+0.00%
$ 4.65 million $ 4,549
May 16, 1 PM $ 0.58
-0.04%
$ 4.65 million $ 4,616
May 16, 12 PM $ 0.58
-0.01%
$ 4.65 million $ 4,549
May 16, 11 AM $ 0.58
+0.00%
$ 4.65 million $ 6,259
May 16, 10 AM $ 0.58
+0.00%
$ 4.65 million $ 7,051
May 16, 9 AM $ 0.58
+1.71%
$ 4.65 million $ 7,455
May 16, 8 AM $ 0.57
+0.00%
$ 4.57 million $ 13,438
May 16, 7 AM $ 0.57
-1.68%
$ 4.57 million $ 13,310
May 16, 6 AM $ 0.58
+0.00%
$ 4.65 million $ 14,184
May 16, 5 AM $ 0.58
+0.00%
$ 4.65 million $ 16,030
May 16, 4 AM $ 0.58
+0.00%
$ 4.65 million $ 16,985
May 16, 3 AM $ 0.58
-1.56%
$ 4.65 million $ 16,463
May 16, 2 AM $ 0.589
-0.01%
$ 4.72 million $ 16,429
May 16, 1 AM $ 0.589
-0.02%
$ 4.72 million $ 18,569
May 16, 12 AM $ 0.589
+0.00%
$ 4.72 million $ 22,592
May 15, 11 PM $ 0.589
+0.00%
$ 4.72 million $ 22,882
May 15, 10 PM $ 0.589
+0.00%
$ 4.72 million $ 22,882
May 15, 9 PM $ 0.589
+0.00%
$ 4.73 million $ 23,186
May 15, 8 PM $ 0.589
+1.63%
$ 4.72 million $ 22,989
May 15, 7 PM $ 0.58
-1.59%
$ 4.65 million $ 19,958