Market Cap $4.15T
-0.98%
Volume 24h $331.19B
-0.91%
BTC % 54.49%
0.49%
ETH % 11.96%
-0.5%
Coins
33.291
+8
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $1.1283 | $1.0722 | $1.4913 | $1.4789 | $1,157,988,788 | $291,336,345 |
| Sep-28 2025 | $1.4803 | $1.3542 | $1.5262 | $1.5262 | $738,916,201 | $382,236,800 |
| Sep-27 2025 | $1.5236 | $1.4877 | $1.7245 | $1.6568 | $751,041,814 | $393,426,455 |
| Sep-26 2025 | $1.6512 | $1.4551 | $1.7750 | $1.6033 | $1,140,326,020 | $426,352,328 |
| Sep-25 2025 | $1.5849 | $1.5648 | $2.3123 | $2.2271 | $1,338,260,142 | $409,253,475 |
| Sep-24 2025 | $2.2346 | $1.8787 | $2.2346 | $2.0054 | $1,372,675,863 | $577,000,123 |
| Sep-23 2025 | $1.9951 | $1.7567 | $2.2472 | $2.0730 | $1,896,423,594 | $515,151,039 |
| Sep-22 2025 | $2.0524 | $1.8586 | $2.6440 | $2.3902 | $4,722,060,722 | $529,955,949 |
| Sep-21 2025 | $2.3419 | $1.4734 | $2.4409 | $1.4734 | $6,546,405,421 | $604,716,988 |
| Sep-20 2025 | $1.4678 | $1.0546 | $1.4855 | $1.1024 | $2,040,242,780 | $379,011,137 |
| Sep-19 2025 | $1.1070 | $1.0059 | $1.1485 | $1.1050 | $748,180,097 | $285,845,170 |
| Sep-18 2025 | $1.1046 | $1.0377 | $1.2038 | $1.0573 | $828,609,441 | $285,232,623 |
| Sep-17 2025 | $1.0687 | $0.91016 | $1.0756 | $1.0194 | $631,274,100 | $281,602,385 |
| Sep-16 2025 | $1.0164 | $0.914096 | $1.2701 | $1.2549 | $1,087,213,394 | $267,817,223 |
| Sep-15 2025 | $1.2460 | $0.783781 | $1.5500 | $0.826571 | $2,430,477,035 | $328,310,681 |