Aventus Historical Data

AVT Page 26
Download
Date Close Price change Market cap Trading volume
May 1, 2 PM $ 0.551
+0.00%
$ 4.42 million $ 10,801
May 1, 1 PM $ 0.551
+0.06%
$ 4.42 million $ 11,027
May 1, 12 PM $ 0.55
-1.64%
$ 4.41 million $ 18,795
May 1, 11 AM $ 0.56
+0.00%
$ 4.49 million $ 19,058
May 1, 10 AM $ 0.56
+0.00%
$ 4.49 million $ 19,837
May 1, 9 AM $ 0.56
+1.77%
$ 4.49 million $ 20,925
May 1, 8 AM $ 0.55
+0.00%
$ 4.41 million $ 18,459
May 1, 7 AM $ 0.55
+0.00%
$ 4.41 million $ 18,701
May 1, 6 AM $ 0.55
+0.04%
$ 4.41 million $ 18,701
May 1, 5 AM $ 0.55
+0.00%
$ 4.41 million $ 19,371
May 1, 4 AM $ 0.55
+0.00%
$ 4.41 million $ 19,387
May 1, 3 AM $ 0.55
+1.83%
$ 4.41 million $ 19,003
May 1, 2 AM $ 0.54
+0.00%
$ 4.33 million $ 15,663
May 1, 1 AM $ 0.54
-1.78%
$ 4.33 million $ 15,663
May 1, 12 AM $ 0.55
+0.47%
$ 4.41 million $ 14,855
Apr 30, 11 PM $ 0.547
+1.90%
$ 4.39 million $ 16,994
Apr 30, 10 PM $ 0.537
-0.01%
$ 4.3 million $ 17,710
Apr 30, 9 PM $ 0.537
-0.02%
$ 4.3 million $ 17,870
Apr 30, 8 PM $ 0.537
+0.04%
$ 4.3 million $ 17,927
Apr 30, 7 PM $ 0.537
+0.00%
$ 4.3 million $ 19,120
Apr 30, 6 PM $ 0.537
-0.02%
$ 4.3 million $ 19,244
Apr 30, 5 PM $ 0.537
-0.12%
$ 4.3 million $ 20,592
Apr 30, 4 PM $ 0.538
-0.03%
$ 4.31 million $ 26,919
Apr 30, 3 PM $ 0.538
-1.53%
$ 4.31 million $ 33,341
Apr 30, 2 PM $ 0.546
+1.55%
$ 4.38 million $ 34,061
Apr 30, 1 PM $ 0.538
+1.59%
$ 4.31 million $ 33,518
Apr 30, 12 PM $ 0.529
-1.43%
$ 4.24 million $ 25,982
Apr 30, 11 AM $ 0.537
-0.02%
$ 4.3 million $ 25,050
Apr 30, 10 AM $ 0.537
+1.48%
$ 4.31 million $ 26,039
Apr 30, 9 AM $ 0.529
+0.01%
$ 4.24 million $ 24,788
Apr 30, 8 AM $ 0.529
-1.38%
$ 4.24 million $ 22,699
Apr 30, 7 AM $ 0.537
-0.01%
$ 4.3 million $ 23,164
Apr 30, 6 AM $ 0.537
-0.38%
$ 4.3 million $ 23,597
Apr 30, 5 AM $ 0.539
+0.00%
$ 4.32 million $ 19,060
Apr 30, 4 AM $ 0.539
+1.71%
$ 4.32 million $ 19,284
Apr 30, 3 AM $ 0.53
-1.68%
$ 4.25 million $ 18,776
Apr 30, 2 AM $ 0.539
+0.00%
$ 4.32 million $ 18,723
Apr 30, 1 AM $ 0.539
+0.00%
$ 4.32 million $ 18,723
Apr 30, 12 AM $ 0.539
+1.98%
$ 4.32 million $ 18,702
Apr 29, 11 PM $ 0.528
-2.36%
$ 4.23 million $ 14,220
Apr 29, 10 PM $ 0.541
+0.00%
$ 4.34 million $ 13,183
Apr 29, 9 PM $ 0.541
+0.00%
$ 4.34 million $ 13,173
Apr 29, 8 PM $ 0.541
+0.00%
$ 4.34 million $ 13,095
Apr 29, 7 PM $ 0.541
+0.01%
$ 4.34 million $ 11,962
Apr 29, 6 PM $ 0.541
-3.19%
$ 4.34 million $ 12,292
Apr 29, 5 PM $ 0.559
+4.50%
$ 4.48 million $ 11,343
Apr 29, 4 PM $ 0.535
-2.83%
$ 4.29 million $ 4,399
Apr 29, 3 PM $ 0.55
+1.69%
$ 4.41 million $ 3,694
Apr 29, 2 PM $ 0.541
+0.02%
$ 4.34 million $ 3,622
Apr 29, 1 PM $ 0.541
-1.68%
$ 4.34 million $ 4,033