Aventus Historical Data

AVT Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 0.63
+1.49%
$ 5.05 million $ 78,434
May 13, 9 AM $ 0.621
-1.57%
$ 4.97 million $ 78,162
May 13, 8 AM $ 0.63
+3.05%
$ 5.05 million $ 80,605
May 13, 7 AM $ 0.612
-2.96%
$ 4.9 million $ 90,023
May 13, 6 AM $ 0.63
+0.00%
$ 5.05 million $ 88,852
May 13, 5 AM $ 0.63
-0.01%
$ 5.05 million $ 89,730
May 13, 4 AM $ 0.63
+2.96%
$ 5.05 million $ 79,662
May 13, 3 AM $ 0.612
-1.62%
$ 4.91 million $ 90,259
May 13, 2 AM $ 0.622
+0.00%
$ 4.99 million $ 80,073
May 13, 1 AM $ 0.622
-1.39%
$ 4.99 million $ 81,121
May 13, 12 AM $ 0.631
+1.43%
$ 5.06 million $ 79,769
May 12, 11 PM $ 0.622
-2.89%
$ 4.99 million $ 78,244
May 12, 10 PM $ 0.641
+0.00%
$ 5.14 million $ 79,472
May 12, 9 PM $ 0.641
-4.01%
$ 5.14 million $ 78,777
May 12, 8 PM $ 0.668
+2.75%
$ 5.35 million $ 82,543
May 12, 7 PM $ 0.65
-2.71%
$ 5.21 million $ 80,682
May 12, 6 PM $ 0.668
+3.16%
$ 5.35 million $ 91,420
May 12, 5 PM $ 0.647
+2.71%
$ 5.19 million $ 66,331
May 12, 4 PM $ 0.63
+1.51%
$ 5.05 million $ 68,457
May 12, 3 PM $ 0.621
+0.00%
$ 4.98 million $ 76,867
May 12, 2 PM $ 0.621
-1.45%
$ 4.98 million $ 79,343
May 12, 1 PM $ 0.63
+1.50%
$ 5.05 million $ 107,116
May 12, 12 PM $ 0.621
-2.92%
$ 4.98 million $ 117,011
May 12, 11 AM $ 0.639
-0.09%
$ 5.12 million $ 136,132
May 12, 10 AM $ 0.64
-0.03%
$ 5.13 million $ 153,717
May 12, 9 AM $ 0.64
+0.00%
$ 5.13 million $ 157,245
May 12, 8 AM $ 0.64
-0.11%
$ 5.13 million $ 158,040
May 12, 7 AM $ 0.641
+0.00%
$ 5.14 million $ 168,980
May 12, 6 AM $ 0.641
+0.00%
$ 5.14 million $ 184,647
May 12, 5 AM $ 0.641
-1.47%
$ 5.14 million $ 185,938
May 12, 4 AM $ 0.65
-0.02%
$ 5.21 million $ 191,994
May 12, 3 AM $ 0.65
-1.43%
$ 5.21 million $ 195,092
May 12, 2 AM $ 0.66
+0.00%
$ 5.29 million $ 218,518
May 12, 1 AM $ 0.66
+1.43%
$ 5.29 million $ 232,997
May 12, 12 AM $ 0.651
-1.47%
$ 5.21 million $ 297,234
May 11, 11 PM $ 0.66
-0.01%
$ 5.29 million $ 436,185
May 11, 10 PM $ 0.66
+2.94%
$ 5.29 million $ 504,965
May 11, 9 PM $ 0.642
-1.45%
$ 5.14 million $ 492,825
May 11, 8 PM $ 0.651
+0.00%
$ 5.22 million $ 505,955
May 11, 7 PM $ 0.651
-0.07%
$ 5.22 million $ 513,231
May 11, 6 PM $ 0.651
-4.19%
$ 5.22 million $ 505,289
May 11, 5 PM $ 0.68
+1.41%
$ 5.45 million $ 525,185
May 11, 4 PM $ 0.67
-1.24%
$ 5.37 million $ 530,247
May 11, 3 PM $ 0.679
+2.85%
$ 5.44 million $ 529,258
May 11, 2 PM $ 0.66
+4.69%
$ 5.29 million $ 579,412
May 11, 1 PM $ 0.631
+0.00%
$ 5.05 million $ 561,755
May 11, 12 PM $ 0.631
-3.08%
$ 5.05 million $ 554,082
May 11, 11 AM $ 0.651
-1.56%
$ 5.21 million $ 561,201
May 11, 10 AM $ 0.661
-1.39%
$ 5.3 million $ 555,997
May 11, 9 AM $ 0.67
-0.07%
$ 5.37 million $ 558,810