Aventus Historical Data

AVT Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 8 AM $ 0.55
-3.39%
$ 4.41 million $ 31,021
May 9, 7 AM $ 0.57
+3.49%
$ 4.57 million $ 31,547
May 9, 6 AM $ 0.55
+0.06%
$ 4.41 million $ 31,195
May 9, 5 AM $ 0.55
-4.90%
$ 4.41 million $ 30,271
May 9, 4 AM $ 0.578
+0.01%
$ 4.64 million $ 16,406
May 9, 3 AM $ 0.578
+1.64%
$ 4.64 million $ 16,012
May 9, 2 AM $ 0.569
+0.02%
$ 4.56 million $ 15,755
May 9, 1 AM $ 0.569
+1.78%
$ 4.56 million $ 14,195
May 9, 12 AM $ 0.559
-1.74%
$ 4.48 million $ 13,932
May 8, 11 PM $ 0.568
+0.00%
$ 4.56 million $ 13,826
May 8, 10 PM $ 0.568
-0.06%
$ 4.56 million $ 13,893
May 8, 9 PM $ 0.569
+1.67%
$ 4.56 million $ 13,625
May 8, 8 PM $ 0.56
-1.66%
$ 4.48 million $ 12,223
May 8, 7 PM $ 0.569
+1.64%
$ 4.56 million $ 12,573
May 8, 6 PM $ 0.56
+0.00%
$ 4.49 million $ 11,994
May 8, 5 PM $ 0.56
-1.68%
$ 4.49 million $ 9,118
May 8, 4 PM $ 0.569
+0.00%
$ 4.56 million $ 7,032
May 8, 3 PM $ 0.569
+3.62%
$ 4.56 million $ 7,032
May 8, 2 PM $ 0.549
-3.48%
$ 4.4 million $ 6,926
May 8, 1 PM $ 0.569
-0.02%
$ 4.56 million $ 6,726
May 8, 12 PM $ 0.569
+0.00%
$ 4.56 million $ 7,979
May 8, 11 AM $ 0.569
+0.01%
$ 4.56 million $ 7,979
May 8, 10 AM $ 0.569
+0.02%
$ 4.56 million $ 8,044
May 8, 9 AM $ 0.569
+5.38%
$ 4.56 million $ 7,067
May 8, 8 AM $ 0.54
+0.00%
$ 4.33 million $ 7,311
May 8, 7 AM $ 0.54
-1.77%
$ 4.33 million $ 8,603
May 8, 6 AM $ 0.55
+0.00%
$ 4.41 million $ 9,604
May 8, 5 AM $ 0.55
+0.00%
$ 4.41 million $ 11,037
May 8, 4 AM $ 0.55
+0.00%
$ 4.41 million $ 12,614
May 8, 3 AM $ 0.55
+0.00%
$ 4.41 million $ 11,775
May 8, 2 AM $ 0.55
+0.00%
$ 4.41 million $ 11,775
May 8, 1 AM $ 0.55
+0.00%
$ 4.41 million $ 12,562
May 8, 12 AM $ 0.55
-3.46%
$ 4.41 million $ 12,801
May 7, 11 PM $ 0.57
+0.00%
$ 4.57 million $ 12,931
May 7, 10 PM $ 0.57
+1.76%
$ 4.57 million $ 13,246
May 7, 9 PM $ 0.56
+0.00%
$ 4.49 million $ 20,299
May 7, 8 PM $ 0.56
+1.79%
$ 4.49 million $ 21,302
May 7, 7 PM $ 0.55
-3.48%
$ 4.41 million $ 20,837
May 7, 6 PM $ 0.57
+1.77%
$ 4.57 million $ 20,676
May 7, 5 PM $ 0.56
-0.01%
$ 4.49 million $ 20,138
May 7, 4 PM $ 0.56
+0.00%
$ 4.49 million $ 29,376
May 7, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 29,366
May 7, 2 PM $ 0.56
+0.00%
$ 4.49 million $ 28,650
May 7, 1 PM $ 0.56
+0.00%
$ 4.49 million $ 28,645
May 7, 12 PM $ 0.56
+0.00%
$ 4.49 million $ 29,047
May 7, 11 AM $ 0.56
+0.00%
$ 4.49 million $ 29,573
May 7, 10 AM $ 0.56
+1.79%
$ 4.49 million $ 30,110
May 7, 9 AM $ 0.55
-1.76%
$ 4.41 million $ 29,640
May 7, 8 AM $ 0.56
+0.03%
$ 4.49 million $ 28,418
May 7, 7 AM $ 0.56
+0.04%
$ 4.49 million $ 28,871