Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 4 AM $ 0.567
+0.00%
$ 4.54 million $ 8,649
Apr 21, 3 AM $ 0.567
+0.00%
$ 4.54 million $ 8,649
Apr 21, 2 AM $ 0.567
-0.01%
$ 4.54 million $ 8,672
Apr 21, 1 AM $ 0.567
+0.38%
$ 4.54 million $ 8,754
Apr 21, 12 AM $ 0.565
-0.44%
$ 4.53 million $ 8,693
Apr 20, 11 PM $ 0.567
-0.44%
$ 4.55 million $ 9,820
Apr 20, 10 PM $ 0.57
+0.04%
$ 4.57 million $ 9,489
Apr 20, 9 PM $ 0.569
+0.88%
$ 4.56 million $ 9,385
Apr 20, 8 PM $ 0.565
-0.42%
$ 4.53 million $ 9,229
Apr 20, 7 PM $ 0.567
+0.42%
$ 4.54 million $ 9,233
Apr 20, 6 PM $ 0.565
-0.83%
$ 4.53 million $ 9,132
Apr 20, 5 PM $ 0.569
+0.84%
$ 4.56 million $ 9,293
Apr 20, 4 PM $ 0.565
-0.40%
$ 4.53 million $ 9,291
Apr 20, 3 PM $ 0.567
-0.02%
$ 4.54 million $ 21,175
Apr 20, 2 PM $ 0.567
+0.51%
$ 4.54 million $ 21,667
Apr 20, 1 PM $ 0.564
-0.51%
$ 4.52 million $ 21,719
Apr 20, 12 PM $ 0.567
+0.86%
$ 4.54 million $ 21,606
Apr 20, 11 AM $ 0.562
+0.00%
$ 4.51 million $ 14,649
Apr 20, 10 AM $ 0.562
-0.74%
$ 4.51 million $ 14,687
Apr 20, 9 AM $ 0.566
+0.75%
$ 4.54 million $ 15,148
Apr 20, 8 AM $ 0.562
+0.00%
$ 4.51 million $ 15,365
Apr 20, 7 AM $ 0.562
-0.78%
$ 4.51 million $ 15,370
Apr 20, 6 AM $ 0.566
-0.06%
$ 4.54 million $ 16,239
Apr 20, 5 AM $ 0.567
-0.01%
$ 4.54 million $ 17,950
Apr 20, 4 AM $ 0.567
+0.00%
$ 4.54 million $ 19,435
Apr 20, 3 AM $ 0.567
+0.00%
$ 4.54 million $ 19,491
Apr 20, 2 AM $ 0.567
-0.03%
$ 4.54 million $ 19,504
Apr 20, 1 AM $ 0.567
+0.97%
$ 4.54 million $ 20,651
Apr 20, 12 AM $ 0.562
-0.02%
$ 4.5 million $ 20,689
Apr 19, 11 PM $ 0.562
-0.18%
$ 4.5 million $ 19,508
Apr 19, 10 PM $ 0.563
-1.42%
$ 4.51 million $ 26,385
Apr 19, 9 PM $ 0.571
+1.46%
$ 4.58 million $ 27,837
Apr 19, 8 PM $ 0.563
+0.04%
$ 4.51 million $ 27,444
Apr 19, 7 PM $ 0.562
+0.00%
$ 4.51 million $ 32,313
Apr 19, 6 PM $ 0.562
-0.43%
$ 4.51 million $ 32,286
Apr 19, 5 PM $ 0.565
-1.78%
$ 4.53 million $ 32,207
Apr 19, 4 PM $ 0.575
+1.23%
$ 4.61 million $ 37,022
Apr 19, 3 PM $ 0.568
+1.20%
$ 4.55 million $ 27,511
Apr 19, 2 PM $ 0.561
-1.18%
$ 4.5 million $ 26,753
Apr 19, 1 PM $ 0.568
-0.01%
$ 4.55 million $ 27,282
Apr 19, 12 PM $ 0.568
+1.24%
$ 4.55 million $ 28,319
Apr 19, 11 AM $ 0.561
+0.00%
$ 4.5 million $ 31,237
Apr 19, 10 AM $ 0.561
-1.38%
$ 4.5 million $ 31,199
Apr 19, 9 AM $ 0.569
-1.25%
$ 4.56 million $ 31,379
Apr 19, 8 AM $ 0.576
+1.26%
$ 4.62 million $ 31,573
Apr 19, 7 AM $ 0.569
+1.17%
$ 4.56 million $ 34,296
Apr 19, 6 AM $ 0.562
+1.23%
$ 4.51 million $ 37,499
Apr 19, 5 AM $ 0.556
-1.33%
$ 4.45 million $ 36,045