Aventus Historical Data

AVT Page 24
Download
Date Close Price change Market cap Trading volume
May 5, 4 PM $ 0.56
+0.00%
$ 4.49 million $ 13,960
May 5, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 13,820
May 5, 2 PM $ 0.56
+0.00%
$ 4.49 million $ 20,040
May 5, 1 PM $ 0.56
+1.66%
$ 4.49 million $ 19,145
May 5, 12 PM $ 0.551
-1.63%
$ 4.42 million $ 18,815
May 5, 11 AM $ 0.56
-1.58%
$ 4.49 million $ 17,578
May 5, 10 AM $ 0.569
-0.01%
$ 4.56 million $ 16,154
May 5, 9 AM $ 0.569
-1.59%
$ 4.56 million $ 16,242
May 5, 8 AM $ 0.578
+1.55%
$ 4.63 million $ 17,685
May 5, 7 AM $ 0.569
-1.50%
$ 4.56 million $ 16,532
May 5, 6 AM $ 0.578
+0.01%
$ 4.63 million $ 17,624
May 5, 5 AM $ 0.578
-0.02%
$ 4.63 million $ 17,336
May 5, 4 AM $ 0.578
+1.54%
$ 4.63 million $ 18,230
May 5, 3 AM $ 0.569
+0.00%
$ 4.56 million $ 21,533
May 5, 2 AM $ 0.569
+0.01%
$ 4.56 million $ 20,893
May 5, 1 AM $ 0.569
+0.04%
$ 4.56 million $ 20,952
May 5, 12 AM $ 0.569
+1.56%
$ 4.56 million $ 20,847
May 4, 11 PM $ 0.56
-2.97%
$ 4.49 million $ 21,052
May 4, 10 PM $ 0.577
+1.51%
$ 4.63 million $ 22,038
May 4, 9 PM $ 0.569
+0.01%
$ 4.56 million $ 21,756
May 4, 8 PM $ 0.569
+0.37%
$ 4.56 million $ 20,622
May 4, 7 PM $ 0.567
+1.50%
$ 4.54 million $ 14,508
May 4, 6 PM $ 0.558
+0.03%
$ 4.48 million $ 14,287
May 4, 5 PM $ 0.558
+0.04%
$ 4.47 million $ 14,337
May 4, 4 PM $ 0.558
-0.02%
$ 4.47 million $ 13,722
May 4, 3 PM $ 0.558
+3.34%
$ 4.47 million $ 14,406
May 4, 2 PM $ 0.54
-2.89%
$ 4.33 million $ 7,955
May 4, 1 PM $ 0.556
+0.04%
$ 4.46 million $ 8,577
May 4, 12 PM $ 0.556
+1.45%
$ 4.46 million $ 8,154
May 4, 11 AM $ 0.548
+0.01%
$ 4.39 million $ 8,034
May 4, 10 AM $ 0.548
-0.01%
$ 4.39 million $ 7,848
May 4, 9 AM $ 0.548
+0.10%
$ 4.39 million $ 8,008
May 4, 8 AM $ 0.547
-0.04%
$ 4.39 million $ 6,318
May 4, 7 AM $ 0.548
+0.98%
$ 4.39 million $ 6,855
May 4, 6 AM $ 0.542
-1.49%
$ 4.35 million $ 6,522
May 4, 5 AM $ 0.55
+0.00%
$ 4.41 million $ 6,582
May 4, 4 AM $ 0.55
-1.14%
$ 4.41 million $ 6,538
May 4, 3 AM $ 0.557
-0.01%
$ 4.46 million $ 2,619
May 4, 2 AM $ 0.557
+1.68%
$ 4.46 million $ 2,659
May 4, 1 AM $ 0.548
-0.33%
$ 4.39 million $ 1,984
May 4, 12 AM $ 0.549
-1.83%
$ 4.4 million $ 3,115
May 3, 11 PM $ 0.56
-0.03%
$ 4.49 million $ 3,041
May 3, 10 PM $ 0.56
+1.76%
$ 4.49 million $ 2,843
May 3, 9 PM $ 0.55
+0.01%
$ 4.41 million $ 3,095
May 3, 8 PM $ 0.55
+0.00%
$ 4.41 million $ 4,471
May 3, 7 PM $ 0.55
+0.00%
$ 4.41 million $ 4,471
May 3, 6 PM $ 0.55
-1.73%
$ 4.41 million $ 4,471
May 3, 5 PM $ 0.56
+1.72%
$ 4.49 million $ 4,824
May 3, 4 PM $ 0.55
-1.68%
$ 4.41 million $ 12,975
May 3, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 12,686