Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 AM $ 0.56
+0.00%
$ 4.49 million $ 17,356
Apr 23, 5 AM $ 0.56
-1.10%
$ 4.49 million $ 18,855
Apr 23, 4 AM $ 0.566
+0.01%
$ 4.54 million $ 19,583
Apr 23, 3 AM $ 0.566
+1.10%
$ 4.54 million $ 19,416
Apr 23, 2 AM $ 0.56
+0.00%
$ 4.49 million $ 19,079
Apr 23, 1 AM $ 0.56
+0.00%
$ 4.49 million $ 19,176
Apr 23, 12 AM $ 0.56
-0.95%
$ 4.49 million $ 15,752
Apr 22, 11 PM $ 0.565
-0.16%
$ 4.53 million $ 15,845
Apr 22, 10 PM $ 0.566
+0.95%
$ 4.54 million $ 15,481
Apr 22, 9 PM $ 0.561
-0.98%
$ 4.5 million $ 16,292
Apr 22, 8 PM $ 0.566
-0.06%
$ 4.54 million $ 16,441
Apr 22, 7 PM $ 0.567
+1.07%
$ 4.54 million $ 18,141
Apr 22, 6 PM $ 0.561
+0.21%
$ 4.5 million $ 18,317
Apr 22, 5 PM $ 0.56
-1.15%
$ 4.49 million $ 11,278
Apr 22, 4 PM $ 0.566
+0.00%
$ 4.54 million $ 18,054
Apr 22, 3 PM $ 0.566
+1.19%
$ 4.54 million $ 17,959
Apr 22, 2 PM $ 0.56
-0.97%
$ 4.48 million $ 16,306
Apr 22, 1 PM $ 0.565
+0.98%
$ 4.53 million $ 16,403
Apr 22, 12 PM $ 0.559
+0.00%
$ 4.48 million $ 14,997
Apr 22, 11 AM $ 0.559
+0.86%
$ 4.48 million $ 15,055
Apr 22, 10 AM $ 0.555
-0.87%
$ 4.45 million $ 14,380
Apr 22, 9 AM $ 0.56
+0.00%
$ 4.49 million $ 14,081
Apr 22, 8 AM $ 0.56
+0.00%
$ 4.48 million $ 13,907
Apr 22, 7 AM $ 0.559
+0.90%
$ 4.48 million $ 13,446
Apr 22, 6 AM $ 0.554
-0.89%
$ 4.44 million $ 13,635
Apr 22, 5 AM $ 0.559
+0.00%
$ 4.48 million $ 12,281
Apr 22, 4 AM $ 0.559
+0.00%
$ 4.48 million $ 12,312
Apr 22, 3 AM $ 0.559
+0.79%
$ 4.48 million $ 12,299
Apr 22, 2 AM $ 0.555
-0.01%
$ 4.45 million $ 12,081
Apr 22, 1 AM $ 0.555
-0.75%
$ 4.45 million $ 12,007
Apr 22, 12 AM $ 0.559
+0.00%
$ 4.48 million $ 9,401
Apr 21, 11 PM $ 0.559
-0.52%
$ 4.48 million $ 9,536
Apr 21, 10 PM $ 0.562
+0.53%
$ 4.51 million $ 9,587
Apr 21, 9 PM $ 0.559
-0.47%
$ 4.48 million $ 9,121
Apr 21, 8 PM $ 0.562
-0.02%
$ 4.5 million $ 9,250
Apr 21, 7 PM $ 0.562
-0.01%
$ 4.5 million $ 9,356
Apr 21, 6 PM $ 0.562
+0.00%
$ 4.51 million $ 9,451
Apr 21, 5 PM $ 0.562
+0.36%
$ 4.51 million $ 9,436
Apr 21, 4 PM $ 0.56
+0.00%
$ 4.49 million $ 2,676
Apr 21, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 2,903
Apr 21, 2 PM $ 0.56
+0.00%
$ 4.49 million $ 2,378
Apr 21, 1 PM $ 0.56
+1.75%
$ 4.49 million $ 2,969
Apr 21, 12 PM $ 0.55
-2.94%
$ 4.41 million $ 3,006
Apr 21, 11 AM $ 0.567
+0.47%
$ 4.55 million $ 9,347
Apr 21, 10 AM $ 0.564
-0.01%
$ 4.52 million $ 9,270
Apr 21, 9 AM $ 0.564
-0.76%
$ 4.52 million $ 9,124
Apr 21, 8 AM $ 0.569
+0.70%
$ 4.56 million $ 8,587
Apr 21, 7 AM $ 0.565
+0.01%
$ 4.53 million $ 8,441
Apr 21, 6 AM $ 0.565
+0.00%
$ 4.53 million $ 8,532
Apr 21, 5 AM $ 0.565
-0.36%
$ 4.53 million $ 8,553