Aventus Historical Data

AVT Page 27
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 12 PM $ 0.55
+1.71%
$ 4.41 million $ 3,794
Apr 29, 11 AM $ 0.541
-3.28%
$ 4.34 million $ 3,724
Apr 29, 10 AM $ 0.559
+1.64%
$ 4.48 million $ 3,188
Apr 29, 9 AM $ 0.55
+1.70%
$ 4.41 million $ 3,509
Apr 29, 8 AM $ 0.541
-1.66%
$ 4.34 million $ 3,782
Apr 29, 7 AM $ 0.55
+0.00%
$ 4.41 million $ 3,760
Apr 29, 6 AM $ 0.55
-0.01%
$ 4.41 million $ 3,723
Apr 29, 5 AM $ 0.55
+0.06%
$ 4.41 million $ 3,803
Apr 29, 4 AM $ 0.55
+0.00%
$ 4.41 million $ 3,715
Apr 29, 3 AM $ 0.55
+0.00%
$ 4.41 million $ 6,898
Apr 29, 2 AM $ 0.55
+0.00%
$ 4.41 million $ 6,956
Apr 29, 1 AM $ 0.55
+0.00%
$ 4.41 million $ 6,573
Apr 29, 12 AM $ 0.55
+1.81%
$ 4.41 million $ 6,595
Apr 28, 11 PM $ 0.54
-1.79%
$ 4.33 million $ 6,504
Apr 28, 10 PM $ 0.55
+0.00%
$ 4.41 million $ 6,195
Apr 28, 9 PM $ 0.55
+0.00%
$ 4.41 million $ 6,233
Apr 28, 8 PM $ 0.55
+1.82%
$ 4.41 million $ 6,294
Apr 28, 7 PM $ 0.54
-0.12%
$ 4.33 million $ 6,213
Apr 28, 6 PM $ 0.541
-1.70%
$ 4.34 million $ 6,949
Apr 28, 5 PM $ 0.55
+0.00%
$ 4.41 million $ 7,268
Apr 28, 4 PM $ 0.55
+0.00%
$ 4.41 million $ 6,960
Apr 28, 3 PM $ 0.55
+0.00%
$ 4.41 million $ 6,604
Apr 28, 2 PM $ 0.55
+0.00%
$ 4.41 million $ 7,053
Apr 28, 1 PM $ 0.55
+1.74%
$ 4.41 million $ 7,651
Apr 28, 12 PM $ 0.541
-1.71%
$ 4.34 million $ 7,355
Apr 28, 11 AM $ 0.55
+1.73%
$ 4.41 million $ 7,465
Apr 28, 10 AM $ 0.541
-1.71%
$ 4.34 million $ 7,002
Apr 28, 9 AM $ 0.55
-0.02%
$ 4.41 million $ 6,845
Apr 28, 8 AM $ 0.55
+1.72%
$ 4.41 million $ 5,094
Apr 28, 7 AM $ 0.541
-1.68%
$ 4.34 million $ 5,752
Apr 28, 6 AM $ 0.55
-0.03%
$ 4.41 million $ 6,161
Apr 28, 5 AM $ 0.551
+1.51%
$ 4.41 million $ 5,433
Apr 28, 4 AM $ 0.542
-1.56%
$ 4.35 million $ 2,950
Apr 28, 3 AM $ 0.551
-1.55%
$ 4.42 million $ 3,030
Apr 28, 2 AM $ 0.56
+1.57%
$ 4.49 million $ 3,019
Apr 28, 1 AM $ 0.551
+0.00%
$ 4.42 million $ 2,936
Apr 28, 12 AM $ 0.551
+1.65%
$ 4.42 million $ 2,958
Apr 27, 11 PM $ 0.542
-1.62%
$ 4.34 million $ 2,883
Apr 27, 10 PM $ 0.551
-0.06%
$ 4.42 million $ 3,123
Apr 27, 9 PM $ 0.551
+1.57%
$ 4.42 million $ 2,288
Apr 27, 8 PM $ 0.543
-3.04%
$ 4.35 million $ 2,365
Apr 27, 7 PM $ 0.56
+1.75%
$ 4.49 million $ 2,388
Apr 27, 6 PM $ 0.55
-1.76%
$ 4.41 million $ 2,073
Apr 27, 5 PM $ 0.56
+0.00%
$ 4.49 million $ 3,111
Apr 27, 4 PM $ 0.56
+0.00%
$ 4.49 million $ 3,228
Apr 27, 3 PM $ 0.56
+1.80%
$ 4.49 million $ 3,171
Apr 27, 2 PM $ 0.55
+0.00%
$ 4.41 million $ 5,206
Apr 27, 1 PM $ 0.55
+0.00%
$ 4.41 million $ 5,189