Aventus Historical Data

AVT Page 29
Download
Date Close Price change Market cap Trading volume
Apr 25, 1 PM $ 0.55
-1.77%
$ 4.41 million $ 4,495
Apr 25, 12 PM $ 0.56
-1.46%
$ 4.49 million $ 4,557
Apr 25, 11 AM $ 0.568
+1.91%
$ 4.55 million $ 10,650
Apr 25, 10 AM $ 0.558
+0.00%
$ 4.47 million $ 9,694
Apr 25, 9 AM $ 0.558
-0.01%
$ 4.47 million $ 9,758
Apr 25, 8 AM $ 0.558
-0.88%
$ 4.47 million $ 10,053
Apr 25, 7 AM $ 0.563
+1.83%
$ 4.51 million $ 10,198
Apr 25, 6 AM $ 0.553
-2.23%
$ 4.43 million $ 11,198
Apr 25, 5 AM $ 0.565
+0.93%
$ 4.53 million $ 10,676
Apr 25, 4 AM $ 0.56
-0.91%
$ 4.49 million $ 10,546
Apr 25, 3 AM $ 0.565
+2.02%
$ 4.53 million $ 10,601
Apr 25, 2 AM $ 0.554
-3.33%
$ 4.44 million $ 12,981
Apr 25, 1 AM $ 0.573
+3.48%
$ 4.59 million $ 14,721
Apr 25, 12 AM $ 0.554
+0.03%
$ 4.44 million $ 13,770
Apr 24, 11 PM $ 0.554
-1.15%
$ 4.44 million $ 14,346
Apr 24, 10 PM $ 0.56
+0.00%
$ 4.49 million $ 15,055
Apr 24, 9 PM $ 0.56
+0.00%
$ 4.49 million $ 15,438
Apr 24, 8 PM $ 0.56
+1.24%
$ 4.49 million $ 16,751
Apr 24, 7 PM $ 0.553
-1.23%
$ 4.43 million $ 17,215
Apr 24, 6 PM $ 0.56
+0.00%
$ 4.49 million $ 17,777
Apr 24, 5 PM $ 0.56
-1.23%
$ 4.49 million $ 17,908
Apr 24, 4 PM $ 0.567
+1.25%
$ 4.54 million $ 17,839
Apr 24, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 17,351
Apr 24, 2 PM $ 0.56
+0.00%
$ 4.49 million $ 14,188
Apr 24, 1 PM $ 0.56
+0.00%
$ 4.49 million $ 14,472
Apr 24, 12 PM $ 0.56
+1.78%
$ 4.49 million $ 14,379
Apr 24, 11 AM $ 0.55
+0.01%
$ 4.41 million $ 8,818
Apr 24, 10 AM $ 0.55
-0.39%
$ 4.41 million $ 10,100
Apr 24, 9 AM $ 0.552
-0.03%
$ 4.43 million $ 16,859
Apr 24, 8 AM $ 0.552
-1.01%
$ 4.43 million $ 15,862
Apr 24, 7 AM $ 0.558
+2.01%
$ 4.47 million $ 16,518
Apr 24, 6 AM $ 0.547
+0.00%
$ 4.39 million $ 15,365
Apr 24, 5 AM $ 0.547
+0.00%
$ 4.39 million $ 15,407
Apr 24, 4 AM $ 0.547
-0.10%
$ 4.39 million $ 15,451
Apr 24, 3 AM $ 0.548
-1.81%
$ 4.39 million $ 14,313
Apr 24, 2 AM $ 0.558
+0.87%
$ 4.47 million $ 13,748
Apr 24, 1 AM $ 0.553
-0.86%
$ 4.43 million $ 13,503
Apr 24, 12 AM $ 0.558
+0.84%
$ 4.47 million $ 13,588
Apr 23, 11 PM $ 0.553
-0.01%
$ 4.43 million $ 12,921
Apr 23, 10 PM $ 0.553
-2.39%
$ 4.43 million $ 12,703
Apr 23, 9 PM $ 0.567
+1.40%
$ 4.54 million $ 12,272
Apr 23, 8 PM $ 0.559
-0.69%
$ 4.48 million $ 10,956
Apr 23, 7 PM $ 0.563
-0.56%
$ 4.51 million $ 10,369
Apr 23, 6 PM $ 0.566
+0.46%
$ 4.54 million $ 9,957
Apr 23, 5 PM $ 0.563
-0.34%
$ 4.51 million $ 14,784
Apr 23, 4 PM $ 0.565
-0.18%
$ 4.53 million $ 14,885
Apr 23, 3 PM $ 0.566
+0.69%
$ 4.54 million $ 18,741
Apr 23, 2 PM $ 0.562
+0.00%
$ 4.51 million $ 20,438
Apr 23, 1 PM $ 0.562
+0.02%
$ 4.51 million $ 20,206
Apr 23, 12 PM $ 0.562
+0.77%
$ 4.51 million $ 21,281