Cap Mercado $2.12T
-1.22%
Volumen 24h $63.60B
-16.85%
BTC % 58.1942%
-0.27%
ETH % 9.40305%
0.59%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Avantis (AVNT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Avantis (AVNT) en Dólar USD. Esta tabla muestra 288 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.1026 | $0.0982 | $0.1029 | $0.1011 | $5,735,465 | $33,273,049 |
| Jun-22 2026 | $0.1008 | $0.1007 | $0.1095 | $0.1061 | $4,315,486 | $32,685,061 |
| Jun-21 2026 | $0.1063 | $0.1063 | $0.1119 | $0.1114 | $2,315,233 | $34,467,890 |
| Jun-20 2026 | $0.111 | $0.1086 | $0.1146 | $0.1088 | $4,369,135 | $35,988,679 |
| Jun-19 2026 | $0.1083 | $0.1077 | $0.114 | $0.1115 | $3,354,538 | $35,106,873 |
| Jun-18 2026 | $0.1107 | $0.104 | $0.1153 | $0.115 | $5,550,130 | $35,883,167 |
| Jun-17 2026 | $0.1147 | $0.1114 | $0.1177 | $0.1144 | $4,620,787 | $37,177,560 |
| Jun-16 2026 | $0.1147 | $0.1088 | $0.1175 | $0.1118 | $5,528,210 | $37,172,660 |
| Jun-15 2026 | $0.1116 | $0.1103 | $0.1155 | $0.1123 | $3,977,413 | $36,164,571 |
| Jun-14 2026 | $0.1123 | $0.1056 | $0.1124 | $0.1118 | $7,297,556 | $36,391,410 |
| Jun-13 2026 | $0.1114 | $0.1075 | $0.1138 | $0.1083 | $3,220,965 | $36,099,150 |
| Jun-12 2026 | $0.108 | $0.1078 | $0.1135 | $0.1102 | $3,924,440 | $34,994,364 |
| Jun-11 2026 | $0.1099 | $0.1015 | $0.1144 | $0.1015 | $8,417,709 | $35,608,802 |
| Jun-10 2026 | $0.1018 | $0.0998 | $0.1108 | $0.1012 | $10,223,373 | $32,984,314 |
| Jun-09 2026 | $0.1013 | $0.0982 | $0.1035 | $0.1019 | $5,771,745 | $32,820,089 |