Market Cap $3.67T
-0.44%
Volume 24h $325.05B
-8.93%
BTC % 55.34%
-0.16%
ETH % 11.24%
0.62%
Coins
33.653
+5
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 |
|---|---|---|---|---|---|---|
| Nov-11 2025 | $0.510762 | $0.509018 | $0.555351 | $0.555351 | $63,441,001 | $131,882,021 |
| Nov-10 2025 | $0.544906 | $0.532422 | $0.555395 | $0.547315 | $70,003,693 | $140,698,171 |
| Nov-09 2025 | $0.543214 | $0.513128 | $0.548402 | $0.528421 | $58,127,117 | $140,261,291 |
| Nov-08 2025 | $0.535571 | $0.523192 | $0.596506 | $0.596506 | $81,514,244 | $138,287,793 |
| Nov-07 2025 | $0.582151 | $0.494117 | $0.628284 | $0.499577 | $142,221,772 | $150,315,054 |
| Nov-06 2025 | $0.499706 | $0.498025 | $0.535245 | $0.535245 | $61,423,282 | $129,027,140 |
| Nov-05 2025 | $0.539983 | $0.512802 | $0.546652 | $0.528371 | $81,171,769 | $139,426,816 |
| Nov-04 2025 | $0.526982 | $0.512639 | $0.555373 | $0.555373 | $110,470,752 | $136,070,090 |
| Nov-03 2025 | $0.536741 | $0.534489 | $0.632317 | $0.632317 | $86,724,053 | $138,589,884 |
| Nov-02 2025 | $0.633694 | $0.623404 | $0.672709 | $0.66127 | $103,082,768 | $163,623,631 |
| Nov-01 2025 | $0.659787 | $0.643575 | $0.724886 | $0.643575 | $164,063,320 | $170,361,025 |
| Oct-31 2025 | $0.64424 | $0.588978 | $0.681532 | $0.588978 | $169,614,011 | $166,346,627 |
| Oct-30 2025 | $0.578939 | $0.569903 | $0.6867 | $0.669079 | $120,156,441 | $149,485,678 |
| Oct-29 2025 | $0.668483 | $0.630616 | $0.681714 | $0.666546 | $119,228,170 | $172,606,501 |
| Oct-28 2025 | $0.66583 | $0.650552 | $0.717027 | $0.693338 | $144,622,297 | $171,921,428 |