Aventus Historical Data

AVT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 AM $ 0.562
-2.35%
$ 4.51 million $ 26,443
Apr 17, 3 AM $ 0.576
+0.00%
$ 4.62 million $ 20,606
Apr 17, 2 AM $ 0.576
+0.01%
$ 4.62 million $ 21,500
Apr 17, 1 AM $ 0.576
+0.11%
$ 4.62 million $ 21,869
Apr 17, 12 AM $ 0.575
-0.11%
$ 4.61 million $ 21,876
Apr 16, 11 PM $ 0.576
+0.92%
$ 4.62 million $ 21,926
Apr 16, 10 PM $ 0.571
-0.27%
$ 4.57 million $ 21,412
Apr 16, 9 PM $ 0.572
-0.53%
$ 4.59 million $ 15,284
Apr 16, 8 PM $ 0.575
+0.70%
$ 4.61 million $ 19,247
Apr 16, 7 PM $ 0.571
-0.90%
$ 4.58 million $ 26,338
Apr 16, 6 PM $ 0.576
+0.16%
$ 4.62 million $ 26,759
Apr 16, 5 PM $ 0.575
+0.88%
$ 4.61 million $ 26,428
Apr 16, 4 PM $ 0.57
-0.86%
$ 4.57 million $ 28,365
Apr 16, 3 PM $ 0.575
-0.14%
$ 4.61 million $ 28,596
Apr 16, 2 PM $ 0.576
-0.08%
$ 4.62 million $ 38,204
Apr 16, 1 PM $ 0.577
+0.05%
$ 4.62 million $ 46,465
Apr 16, 12 PM $ 0.576
+1.03%
$ 4.62 million $ 46,644
Apr 16, 11 AM $ 0.57
-0.94%
$ 4.57 million $ 49,106
Apr 16, 10 AM $ 0.576
+0.00%
$ 4.62 million $ 49,487
Apr 16, 9 AM $ 0.576
+0.05%
$ 4.62 million $ 49,503
Apr 16, 8 AM $ 0.576
+0.15%
$ 4.61 million $ 50,022
Apr 16, 7 AM $ 0.575
+1.12%
$ 4.61 million $ 49,981
Apr 16, 6 AM $ 0.568
-1.44%
$ 4.56 million $ 49,023
Apr 16, 5 AM $ 0.577
-0.03%
$ 4.62 million $ 48,855
Apr 16, 4 AM $ 0.577
-0.08%
$ 4.62 million $ 49,214
Apr 16, 3 AM $ 0.577
+1.34%
$ 4.63 million $ 57,550
Apr 16, 2 AM $ 0.57
+0.02%
$ 4.57 million $ 56,523
Apr 16, 1 AM $ 0.57
+0.04%
$ 4.57 million $ 56,811
Apr 16, 12 AM $ 0.569
-0.05%
$ 4.56 million $ 52,567
Apr 15, 11 PM $ 0.57
+0.11%
$ 4.57 million $ 55,366
Apr 15, 10 PM $ 0.569
+1.22%
$ 4.56 million $ 55,544
Apr 15, 9 PM $ 0.562
-4.18%
$ 4.51 million $ 59,734
Apr 15, 8 PM $ 0.587
+3.27%
$ 4.7 million $ 62,885
Apr 15, 7 PM $ 0.568
-1.24%
$ 4.55 million $ 56,828
Apr 15, 6 PM $ 0.575
+0.95%
$ 4.61 million $ 57,512
Apr 15, 5 PM $ 0.57
+1.93%
$ 4.57 million $ 57,074
Apr 15, 4 PM $ 0.559
-0.70%
$ 4.48 million $ 54,612
Apr 15, 3 PM $ 0.563
-2.35%
$ 4.51 million $ 52,689
Apr 15, 2 PM $ 0.576
+1.31%
$ 4.62 million $ 43,479
Apr 15, 1 PM $ 0.569
-0.84%
$ 4.56 million $ 36,009
Apr 15, 12 PM $ 0.574
+0.96%
$ 4.6 million $ 45,787
Apr 15, 11 AM $ 0.568
+0.00%
$ 4.56 million $ 42,773
Apr 15, 10 AM $ 0.568
+0.78%
$ 4.56 million $ 43,855
Apr 15, 9 AM $ 0.564
-0.19%
$ 4.52 million $ 43,620
Apr 15, 8 AM $ 0.565
-0.79%
$ 4.53 million $ 44,157
Apr 15, 7 AM $ 0.57
+1.05%
$ 4.57 million $ 44,488
Apr 15, 6 AM $ 0.564
+0.06%
$ 4.52 million $ 44,020
Apr 15, 5 AM $ 0.563
+0.00%
$ 4.52 million $ 43,576
Apr 15, 4 AM $ 0.563
-0.78%
$ 4.52 million $ 43,199
Apr 15, 3 AM $ 0.568
+0.77%
$ 4.55 million $ 42,939