Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 19, 5 AM $ 0.556
-1.33%
$ 4.45 million $ 36,045
Apr 19, 4 AM $ 0.563
+0.02%
$ 4.51 million $ 43,246
Apr 19, 3 AM $ 0.563
+0.00%
$ 4.51 million $ 49,140
Apr 19, 2 AM $ 0.563
-0.01%
$ 4.51 million $ 49,190
Apr 19, 1 AM $ 0.563
+0.00%
$ 4.51 million $ 48,077
Apr 19, 12 AM $ 0.563
+0.00%
$ 4.51 million $ 47,870
Apr 18, 11 PM $ 0.563
+0.23%
$ 4.51 million $ 47,918
Apr 18, 10 PM $ 0.562
-0.01%
$ 4.5 million $ 41,011
Apr 18, 9 PM $ 0.562
-0.02%
$ 4.5 million $ 39,924
Apr 18, 8 PM $ 0.562
-2.96%
$ 4.5 million $ 40,354
Apr 18, 7 PM $ 0.579
+0.00%
$ 4.64 million $ 42,618
Apr 18, 6 PM $ 0.579
+0.00%
$ 4.64 million $ 42,727
Apr 18, 5 PM $ 0.579
+1.24%
$ 4.64 million $ 42,976
Apr 18, 4 PM $ 0.572
-1.55%
$ 4.58 million $ 41,228
Apr 18, 3 PM $ 0.581
-0.10%
$ 4.66 million $ 39,657
Apr 18, 2 PM $ 0.582
-1.10%
$ 4.66 million $ 49,509
Apr 18, 1 PM $ 0.588
+0.07%
$ 4.71 million $ 51,249
Apr 18, 12 PM $ 0.588
+0.20%
$ 4.71 million $ 53,243
Apr 18, 11 AM $ 0.586
-1.09%
$ 4.7 million $ 50,494
Apr 18, 10 AM $ 0.593
-0.04%
$ 4.75 million $ 52,389
Apr 18, 9 AM $ 0.593
-0.10%
$ 4.75 million $ 52,385
Apr 18, 8 AM $ 0.594
+0.07%
$ 4.76 million $ 52,289
Apr 18, 7 AM $ 0.587
-0.68%
$ 4.71 million $ 49,079
Apr 18, 6 AM $ 0.591
-1.29%
$ 4.74 million $ 45,122
Apr 18, 5 AM $ 0.599
-0.97%
$ 4.8 million $ 45,612
Apr 18, 4 AM $ 0.605
+2.76%
$ 4.85 million $ 36,459
Apr 18, 3 AM $ 0.589
+0.00%
$ 4.72 million $ 36,142
Apr 18, 2 AM $ 0.589
+0.00%
$ 4.72 million $ 36,476
Apr 18, 1 AM $ 0.589
+0.00%
$ 4.72 million $ 36,791
Apr 18, 12 AM $ 0.589
+0.00%
$ 4.72 million $ 37,198
Apr 17, 11 PM $ 0.589
+0.01%
$ 4.72 million $ 37,551
Apr 17, 10 PM $ 0.589
+0.07%
$ 4.72 million $ 38,225
Apr 17, 9 PM $ 0.588
+0.38%
$ 4.71 million $ 44,485
Apr 17, 8 PM $ 0.586
+1.44%
$ 4.7 million $ 45,111
Apr 17, 7 PM $ 0.578
+0.01%
$ 4.63 million $ 39,009
Apr 17, 6 PM $ 0.578
+1.06%
$ 4.63 million $ 39,589
Apr 17, 5 PM $ 0.571
-1.38%
$ 4.58 million $ 39,752
Apr 17, 4 PM $ 0.579
+0.62%
$ 4.65 million $ 37,215
Apr 17, 3 PM $ 0.576
+0.62%
$ 4.62 million $ 38,419
Apr 17, 2 PM $ 0.572
+1.01%
$ 4.59 million $ 28,575
Apr 17, 1 PM $ 0.567
-1.50%
$ 4.54 million $ 27,627
Apr 17, 12 PM $ 0.575
+0.00%
$ 4.61 million $ 25,244
Apr 17, 11 AM $ 0.575
+0.92%
$ 4.61 million $ 25,590
Apr 17, 10 AM $ 0.57
-0.31%
$ 4.57 million $ 24,707
Apr 17, 9 AM $ 0.572
-0.01%
$ 4.58 million $ 24,961
Apr 17, 8 AM $ 0.572
+0.87%
$ 4.58 million $ 25,358
Apr 17, 7 AM $ 0.567
+0.02%
$ 4.54 million $ 25,271
Apr 17, 6 AM $ 0.567
+0.11%
$ 4.54 million $ 26,062
Apr 17, 5 AM $ 0.566
+0.67%
$ 4.54 million $ 26,633
Apr 17, 4 AM $ 0.562
-2.35%
$ 4.51 million $ 26,443