時価総額 $2.14T
0.29%
ボリューム24h $60.46B
-27.52%
BTC % 58.4441%
0.02%
ETH % 9.36906%
0.42%
硬貨
34.665
取引所
204
ライブ
Avantis (AVNT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Avantis (AVNT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 288 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 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 |