Aventus Historical Data

AVT Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 7 AM $ 0.56
+0.04%
$ 4.49 million $ 28,871
May 7, 6 AM $ 0.559
+0.05%
$ 4.48 million $ 35,361
May 7, 5 AM $ 0.559
-0.07%
$ 4.48 million $ 23,462
May 7, 4 AM $ 0.56
+0.00%
$ 4.49 million $ 21,799
May 7, 3 AM $ 0.56
-1.67%
$ 4.49 million $ 21,799
May 7, 2 AM $ 0.569
+1.74%
$ 4.56 million $ 22,173
May 7, 1 AM $ 0.559
+0.00%
$ 4.48 million $ 21,743
May 7, 12 AM $ 0.559
+0.00%
$ 4.48 million $ 21,517
May 6, 11 PM $ 0.559
+0.00%
$ 4.48 million $ 21,138
May 6, 10 PM $ 0.559
+1.73%
$ 4.48 million $ 20,923
May 6, 9 PM $ 0.55
+0.00%
$ 4.41 million $ 13,959
May 6, 8 PM $ 0.55
+0.00%
$ 4.41 million $ 14,800
May 6, 7 PM $ 0.55
+0.00%
$ 4.41 million $ 16,965
May 6, 6 PM $ 0.55
+0.03%
$ 4.41 million $ 16,965
May 6, 5 PM $ 0.55
-1.30%
$ 4.41 million $ 18,088
May 6, 4 PM $ 0.557
-0.01%
$ 4.46 million $ 9,627
May 6, 3 PM $ 0.557
-0.20%
$ 4.46 million $ 9,821
May 6, 2 PM $ 0.558
+1.35%
$ 4.47 million $ 9,071
May 6, 1 PM $ 0.551
-2.66%
$ 4.41 million $ 9,842
May 6, 12 PM $ 0.566
+1.32%
$ 4.53 million $ 9,586
May 6, 11 AM $ 0.558
-1.49%
$ 4.48 million $ 10,987
May 6, 10 AM $ 0.567
+1.48%
$ 4.54 million $ 13,187
May 6, 9 AM $ 0.559
+0.01%
$ 4.48 million $ 13,054
May 6, 8 AM $ 0.558
-0.06%
$ 4.48 million $ 12,364
May 6, 7 AM $ 0.559
-1.85%
$ 4.48 million $ 11,842
May 6, 6 AM $ 0.569
+0.10%
$ 4.56 million $ 10,952
May 6, 5 AM $ 0.569
+0.00%
$ 4.56 million $ 10,947
May 6, 4 AM $ 0.569
+0.00%
$ 4.56 million $ 10,939
May 6, 3 AM $ 0.569
+0.00%
$ 4.56 million $ 10,944
May 6, 2 AM $ 0.569
+1.56%
$ 4.56 million $ 10,922
May 6, 1 AM $ 0.56
+0.01%
$ 4.49 million $ 10,807
May 6, 12 AM $ 0.56
-1.54%
$ 4.49 million $ 10,857
May 5, 11 PM $ 0.569
+1.56%
$ 4.56 million $ 11,070
May 5, 10 PM $ 0.56
+1.58%
$ 4.49 million $ 10,595
May 5, 9 PM $ 0.551
-3.05%
$ 4.42 million $ 10,932
May 5, 8 PM $ 0.569
+1.56%
$ 4.56 million $ 9,320
May 5, 7 PM $ 0.56
+0.00%
$ 4.49 million $ 14,185
May 5, 6 PM $ 0.56
+0.04%
$ 4.49 million $ 14,330
May 5, 5 PM $ 0.56
-0.07%
$ 4.49 million $ 13,626
May 5, 4 PM $ 0.56
+0.00%
$ 4.49 million $ 13,960
May 5, 3 PM $ 0.56
+0.00%
$ 4.49 million $ 13,820
May 5, 2 PM $ 0.56
+0.00%
$ 4.49 million $ 20,040
May 5, 1 PM $ 0.56
+1.66%
$ 4.49 million $ 19,145
May 5, 12 PM $ 0.551
-1.63%
$ 4.42 million $ 18,815
May 5, 11 AM $ 0.56
-1.58%
$ 4.49 million $ 17,578
May 5, 10 AM $ 0.569
-0.01%
$ 4.56 million $ 16,154
May 5, 9 AM $ 0.569
-1.59%
$ 4.56 million $ 16,242
May 5, 8 AM $ 0.578
+1.55%
$ 4.63 million $ 17,685
May 5, 7 AM $ 0.569
-1.50%
$ 4.56 million $ 16,532
May 5, 6 AM $ 0.578
+0.01%
$ 4.63 million $ 17,624