Avantis Historical Data

AVNT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 4 AM $ 0.16
-0.47%
$ 51.26 million $ 94.62 million
Apr 27, 3 AM $ 0.161
-1.39%
$ 51.5 million $ 94.21 million
Apr 27, 2 AM $ 0.163
-1.61%
$ 52.24 million $ 92.18 million
Apr 27, 1 AM $ 0.166
+0.53%
$ 53.07 million $ 91.67 million
Apr 27, 12 AM $ 0.165
-7.85%
$ 52.79 million $ 90.35 million
Apr 26, 11 PM $ 0.179
+4.35%
$ 57.27 million $ 85.67 million
Apr 26, 10 PM $ 0.172
-0.94%
$ 54.88 million $ 78.23 million
Apr 26, 9 PM $ 0.173
+3.29%
$ 55.38 million $ 74.38 million
Apr 26, 8 PM $ 0.168
-0.20%
$ 53.62 million $ 64.28 million
Apr 26, 7 PM $ 0.168
+0.84%
$ 53.73 million $ 62.94 million
Apr 26, 6 PM $ 0.167
-3.20%
$ 53.3 million $ 60.16 million
Apr 26, 5 PM $ 0.172
+5.28%
$ 55.05 million $ 49.83 million
Apr 26, 4 PM $ 0.163
+1.44%
$ 52.29 million $ 44.58 million
Apr 26, 3 PM $ 0.161
+0.83%
$ 51.55 million $ 43.37 million
Apr 26, 2 PM $ 0.16
+0.60%
$ 51.12 million $ 43.4 million
Apr 26, 1 PM $ 0.159
+0.32%
$ 50.82 million $ 41.9 million
Apr 26, 12 PM $ 0.158
+1.72%
$ 50.63 million $ 41.07 million
Apr 26, 11 AM $ 0.156
-1.68%
$ 49.78 million $ 39.46 million
Apr 26, 10 AM $ 0.158
-1.45%
$ 50.63 million $ 37.3 million
Apr 26, 9 AM $ 0.161
+3.18%
$ 51.38 million $ 29.05 million
Apr 26, 8 AM $ 0.156
+0.27%
$ 49.8 million $ 24.98 million
Apr 26, 7 AM $ 0.155
+0.87%
$ 49.66 million $ 24.64 million
Apr 26, 6 AM $ 0.154
-1.45%
$ 49.23 million $ 23.61 million
Apr 26, 5 AM $ 0.156
+1.72%
$ 49.99 million $ 17.57 million
Apr 26, 4 AM $ 0.154
+1.31%
$ 49.14 million $ 16.01 million
Apr 26, 3 AM $ 0.152
+0.59%
$ 48.51 million $ 15.2 million
Apr 26, 2 AM $ 0.151
+0.94%
$ 48.23 million $ 14.81 million
Apr 26, 1 AM $ 0.149
-0.57%
$ 47.78 million $ 14.36 million
Apr 26, 12 AM $ 0.15
+1.51%
$ 48.05 million $ 12.94 million
Apr 25, 11 PM $ 0.148
+0.61%
$ 47.33 million $ 12.86 million
Apr 25, 10 PM $ 0.147
+0.10%
$ 47.04 million $ 12.72 million
Apr 25, 9 PM $ 0.147
+0.31%
$ 47 million $ 13.18 million
Apr 25, 8 PM $ 0.146
-0.06%
$ 46.85 million $ 13.17 million
Apr 25, 7 PM $ 0.147
-0.51%
$ 46.88 million $ 13.35 million
Apr 25, 6 PM $ 0.147
+0.27%
$ 47.12 million $ 13.28 million
Apr 25, 5 PM $ 0.147
-0.18%
$ 46.99 million $ 13.32 million
Apr 25, 4 PM $ 0.147
-0.57%
$ 47.08 million $ 13.48 million
Apr 25, 3 PM $ 0.148
-0.61%
$ 47.35 million $ 13.78 million
Apr 25, 2 PM $ 0.149
-0.28%
$ 47.64 million $ 14.63 million
Apr 25, 1 PM $ 0.149
+1.19%
$ 47.77 million $ 17.03 million
Apr 25, 12 PM $ 0.148
+0.24%
$ 47.21 million $ 17.35 million
Apr 25, 11 AM $ 0.147
-0.60%
$ 47.09 million $ 17.39 million
Apr 25, 10 AM $ 0.148
-0.19%
$ 47.39 million $ 17.66 million
Apr 25, 9 AM $ 0.148
-0.21%
$ 47.48 million $ 18 million
Apr 25, 8 AM $ 0.149
+0.05%
$ 47.58 million $ 18.46 million
Apr 25, 7 AM $ 0.149
-0.58%
$ 47.55 million $ 18.85 million
Apr 25, 6 AM $ 0.149
-0.28%
$ 47.83 million $ 19.48 million
Apr 25, 5 AM $ 0.15
-0.22%
$ 47.96 million $ 19.89 million
Apr 25, 4 AM $ 0.15
-0.86%
$ 48.07 million $ 20.5 million
Apr 25, 3 AM $ 0.152
+0.36%
$ 48.49 million $ 21.01 million