Market Cap $2.42T
-0.81%
Volume 24h $209.42B
-0.42%
BTC % 53.9%
-0.72%
ETH % 9.5%
0.21%
Coins
34.225
+6
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.185677 | $0.178049 | $0.188031 | $0.187454 | $15,756,296 | $47,943,011 |
| Feb-10 2026 | $0.187671 | $0.186933 | $0.194394 | $0.194394 | $12,112,211 | $48,457,977 |
| Feb-09 2026 | $0.194877 | $0.186967 | $0.195564 | $0.194102 | $12,891,222 | $50,318,630 |
| Feb-08 2026 | $0.196643 | $0.192678 | $0.201003 | $0.201003 | $11,158,612 | $50,774,579 |
| Feb-07 2026 | $0.201026 | $0.196019 | $0.212871 | $0.204364 | $27,344,756 | $51,906,316 |
| Feb-06 2026 | $0.207077 | $0.183683 | $0.207077 | $0.183683 | $26,215,390 | $53,468,667 |
| Feb-05 2026 | $0.194275 | $0.188721 | $0.226085 | $0.223496 | $25,142,869 | $50,163,075 |
| Feb-04 2026 | $0.222858 | $0.221421 | $0.234759 | $0.229455 | $17,051,469 | $57,543,263 |
| Feb-03 2026 | $0.231787 | $0.225819 | $0.241176 | $0.240252 | $18,935,862 | $59,848,783 |
| Feb-02 2026 | $0.243101 | $0.2352 | $0.245094 | $0.238285 | $21,717,145 | $62,770,128 |
| Feb-01 2026 | $0.233677 | $0.233677 | $0.256353 | $0.248114 | $25,638,095 | $60,336,781 |
| Jan-31 2026 | $0.241088 | $0.237387 | $0.277314 | $0.277314 | $27,721,279 | $62,250,348 |
| Jan-30 2026 | $0.274791 | $0.27181 | $0.283618 | $0.280907 | $29,160,130 | $70,952,900 |
| Jan-29 2026 | $0.281449 | $0.277329 | $0.312562 | $0.312562 | $34,155,590 | $72,671,966 |
| Jan-28 2026 | $0.310726 | $0.300911 | $0.335139 | $0.300911 | $91,596,109 | $80,231,441 |