Market Cap $3.35T
-0.54%
Volume 24h $285.36B
-13.14%
BTC % 54.81%
-0.01%
ETH % 11.24%
1.33%
Coins
33.760
+4
Exchanges
885
Last update
26 Seconds ago
Avantis (AVNT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.366177 | $0.341129 | $0.368629 | $0.341588 | $48,396,250 | $94,549,175 |
| Dec-02 2025 | $0.343072 | $0.320451 | $0.35144 | $0.328542 | $38,992,640 | $88,583,387 |
| Dec-01 2025 | $0.331216 | $0.323327 | $0.361193 | $0.361193 | $49,070,948 | $85,522,080 |
| Nov-30 2025 | $0.375398 | $0.375398 | $0.388561 | $0.387993 | $34,577,493 | $96,930,099 |
| Nov-29 2025 | $0.388003 | $0.383544 | $0.394296 | $0.391903 | $33,676,799 | $100,184,771 |
| Nov-28 2025 | $0.39442 | $0.388055 | $0.413814 | $0.41029 | $50,161,639 | $101,841,751 |
| Nov-27 2025 | $0.408985 | $0.400352 | $0.421948 | $0.402771 | $179,842,823 | $105,602,558 |
| Nov-26 2025 | $0.406937 | $0.391436 | $0.406937 | $0.404225 | $90,689,790 | $105,073,620 |
| Nov-25 2025 | $0.400719 | $0.38455 | $0.400719 | $0.397601 | $66,941,545 | $103,468,193 |
| Nov-24 2025 | $0.399714 | $0.37722 | $0.402502 | $0.38523 | $83,826,647 | $103,208,607 |
| Nov-23 2025 | $0.389787 | $0.382049 | $0.403241 | $0.389715 | $143,429,341 | $100,645,343 |
| Nov-22 2025 | $0.393561 | $0.388298 | $0.425349 | $0.408841 | $74,969,710 | $101,619,993 |
| Nov-21 2025 | $0.398643 | $0.358716 | $0.417639 | $0.394256 | $140,838,607 | $102,932,137 |
| Nov-20 2025 | $0.397086 | $0.394503 | $0.43219 | $0.424377 | $64,012,997 | $102,530,191 |
| Nov-19 2025 | $0.427057 | $0.408526 | $0.445506 | $0.444782 | $72,676,147 | $110,268,840 |