Aventus Historical Data

AVT Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $ 0.67
-0.07%
$ 5.37 million $ 558,810
May 11, 8 AM $ 0.671
-1.49%
$ 5.38 million $ 560,255
May 11, 7 AM $ 0.681
-5.39%
$ 5.46 million $ 542,700
May 11, 6 AM $ 0.72
+2.69%
$ 5.77 million $ 563,120
May 11, 5 AM $ 0.701
-0.05%
$ 5.62 million $ 549,226
May 11, 4 AM $ 0.701
-5.11%
$ 5.62 million $ 573,596
May 11, 3 AM $ 0.739
+3.98%
$ 5.92 million $ 667,203
May 11, 2 AM $ 0.711
-0.11%
$ 5.7 million $ 724,066
May 11, 1 AM $ 0.711
+0.07%
$ 5.7 million $ 718,901
May 11, 12 AM $ 0.72
+4.41%
$ 5.77 million $ 638,147
May 10, 11 PM $ 0.69
+4.67%
$ 5.53 million $ 472,701
May 10, 10 PM $ 0.659
+1.41%
$ 5.28 million $ 380,841
May 10, 9 PM $ 0.65
+2.87%
$ 5.21 million $ 374,549
May 10, 8 PM $ 0.632
-4.24%
$ 5.06 million $ 363,651
May 10, 7 PM $ 0.66
+1.44%
$ 5.29 million $ 371,602
May 10, 6 PM $ 0.65
+2.98%
$ 5.21 million $ 366,060
May 10, 5 PM $ 0.632
-1.48%
$ 5.06 million $ 352,590
May 10, 4 PM $ 0.641
-2.85%
$ 5.14 million $ 358,158
May 10, 3 PM $ 0.66
-8.34%
$ 5.29 million $ 352,115
May 10, 2 PM $ 0.75
+19.02%
$ 6.01 million $ 301,759
May 10, 1 PM $ 0.63
-0.05%
$ 5.05 million $ 243,296
May 10, 12 PM $ 0.63
-2.91%
$ 5.05 million $ 240,857
May 10, 11 AM $ 0.649
+1.47%
$ 5.2 million $ 241,457
May 10, 10 AM $ 0.64
-2.85%
$ 5.13 million $ 233,050
May 10, 9 AM $ 0.659
+4.39%
$ 5.28 million $ 240,089
May 10, 8 AM $ 0.631
-2.84%
$ 5.06 million $ 227,997
May 10, 7 AM $ 0.649
+1.46%
$ 5.21 million $ 232,383
May 10, 6 AM $ 0.64
+1.40%
$ 5.13 million $ 226,874
May 10, 5 AM $ 0.631
-4.38%
$ 5.06 million $ 221,685
May 10, 4 AM $ 0.66
+9.94%
$ 5.29 million $ 222,513
May 10, 3 AM $ 0.6
+0.08%
$ 4.81 million $ 153,661
May 10, 2 AM $ 0.6
+1.75%
$ 4.81 million $ 56,023
May 10, 1 AM $ 0.59
+1.70%
$ 4.73 million $ 54,010
May 10, 12 AM $ 0.58
-1.67%
$ 4.65 million $ 52,523
May 9, 11 PM $ 0.59
-1.72%
$ 4.73 million $ 53,005
May 9, 10 PM $ 0.6
+1.79%
$ 4.81 million $ 51,406
May 9, 9 PM $ 0.589
+1.69%
$ 4.72 million $ 50,985
May 9, 8 PM $ 0.58
+0.03%
$ 4.65 million $ 45,969
May 9, 7 PM $ 0.579
+0.02%
$ 4.65 million $ 49,957
May 9, 6 PM $ 0.579
+0.00%
$ 4.64 million $ 50,866
May 9, 5 PM $ 0.579
+1.78%
$ 4.64 million $ 50,757
May 9, 4 PM $ 0.569
+0.02%
$ 4.56 million $ 45,681
May 9, 3 PM $ 0.569
-1.71%
$ 4.56 million $ 40,056
May 9, 2 PM $ 0.579
+0.00%
$ 4.64 million $ 33,269
May 9, 1 PM $ 0.579
+1.65%
$ 4.64 million $ 33,143
May 9, 12 PM $ 0.57
+1.74%
$ 4.57 million $ 30,423
May 9, 11 AM $ 0.56
+0.00%
$ 4.49 million $ 30,175
May 9, 10 AM $ 0.56
+1.73%
$ 4.49 million $ 30,100
May 9, 9 AM $ 0.55
+0.00%
$ 4.41 million $ 29,480
May 9, 8 AM $ 0.55
-3.39%
$ 4.41 million $ 31,021