Market Cap $4.06T
0.76%
Volume 24h $363.38B
14.8%
BTC % 55.36%
0.68%
ETH % 11.99%
-0.91%
Coins
33.468
+11
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.619766 | $0.469333 | $0.668121 | $0.486985 | $265,890,005 | $160,027,493 |
| Oct-19 2025 | $0.494843 | $0.474719 | $0.498938 | $0.49402 | $61,510,165 | $127,771,513 |
| Oct-18 2025 | $0.495492 | $0.488146 | $0.519845 | $0.498407 | $53,196,505 | $127,939,202 |
| Oct-17 2025 | $0.502666 | $0.488028 | $0.551429 | $0.547063 | $103,133,746 | $129,791,520 |
| Oct-16 2025 | $0.548755 | $0.546878 | $0.60384 | $0.58029 | $89,796,682 | $141,691,968 |
| Oct-15 2025 | $0.592824 | $0.579687 | $0.635327 | $0.618588 | $95,219,532 | $153,070,886 |
| Oct-14 2025 | $0.616464 | $0.58359 | $0.676644 | $0.676644 | $129,071,764 | $159,174,657 |
| Oct-13 2025 | $0.653352 | $0.624412 | $0.66935 | $0.66935 | $146,698,382 | $168,699,446 |
| Oct-12 2025 | $0.660715 | $0.608563 | $0.708164 | $0.608563 | $227,401,770 | $170,600,739 |
| Oct-11 2025 | $0.596776 | $0.56512 | $0.704183 | $0.56512 | $272,262,080 | $154,091,332 |
| Oct-10 2025 | $0.562038 | $0.497891 | $0.885576 | $0.829008 | $298,126,571 | $145,121,659 |
| Oct-09 2025 | $0.829316 | $0.812876 | $0.914767 | $0.914767 | $204,033,799 | $214,134,493 |
| Oct-08 2025 | $0.916097 | $0.872075 | $0.957795 | $0.956629 | $235,061,252 | $236,541,687 |
| Oct-07 2025 | $0.95779 | $0.956559 | $1.1278 | $1.1278 | $312,498,771 | $247,307,235 |
| Oct-06 2025 | $1.1311 | $1.0942 | $1.1480 | $1.1181 | $275,703,025 | $292,074,815 |