Market Cap $2.69T
3.64%
Volume 24h $190.24B
-29.5%
BTC % 52.87%
-2.55%
ETH % 9.73%
-1.95%
Coins
34.417
+47
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.139598 | $0.137178 | $0.141098 | $0.141098 | $8,423,808 | $44,665,641 |
| Mar-23 2026 | $0.139849 | $0.135604 | $0.141719 | $0.138172 | $10,599,381 | $44,745,903 |
| Mar-22 2026 | $0.138749 | $0.136893 | $0.143554 | $0.142233 | $11,167,256 | $44,394,050 |
| Mar-21 2026 | $0.148309 | $0.148309 | $0.152287 | $0.151167 | $5,965,759 | $47,452,884 |
| Mar-20 2026 | $0.151424 | $0.149563 | $0.153119 | $0.149563 | $7,207,445 | $48,449,520 |
| Mar-19 2026 | $0.150201 | $0.148459 | $0.152661 | $0.152661 | $8,250,418 | $48,058,275 |
| Mar-18 2026 | $0.1535 | $0.148611 | $0.161867 | $0.160552 | $14,222,334 | $49,113,926 |
| Mar-17 2026 | $0.16247 | $0.159821 | $0.167013 | $0.166006 | $15,505,540 | $51,983,895 |
| Mar-16 2026 | $0.165633 | $0.158912 | $0.165633 | $0.16003 | $18,566,249 | $52,995,961 |
| Mar-15 2026 | $0.160644 | $0.157855 | $0.161579 | $0.159507 | $12,703,491 | $51,399,416 |
| Mar-14 2026 | $0.159494 | $0.158215 | $0.161651 | $0.160804 | $13,499,475 | $51,031,511 |
| Mar-13 2026 | $0.159123 | $0.159076 | $0.175356 | $0.17047 | $34,727,567 | $50,912,783 |
| Mar-12 2026 | $0.164808 | $0.164808 | $0.197776 | $0.179758 | $98,693,401 | $52,731,892 |
| Mar-11 2026 | $0.17119 | $0.144634 | $0.17119 | $0.150384 | $50,261,558 | $54,773,859 |
| Mar-10 2026 | $0.150783 | $0.14976 | $0.153603 | $0.150657 | $17,284,753 | $48,244,455 |