Avantis Historical Data

AVNT Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 11 AM $ 0.164
-0.47%
$ 52.48 million $ 21.11 million
May 9, 10 AM $ 0.165
+0.94%
$ 52.73 million $ 21.21 million
May 9, 9 AM $ 0.163
-1.35%
$ 52.24 million $ 20.84 million
May 9, 8 AM $ 0.165
-0.61%
$ 52.97 million $ 20.38 million
May 9, 7 AM $ 0.166
-0.37%
$ 53.3 million $ 20.12 million
May 9, 6 AM $ 0.167
-0.67%
$ 53.49 million $ 20.2 million
May 9, 5 AM $ 0.168
+0.26%
$ 53.86 million $ 20 million
May 9, 4 AM $ 0.168
+0.04%
$ 53.72 million $ 19.63 million
May 9, 3 AM $ 0.168
-0.38%
$ 53.69 million $ 19.46 million
May 9, 2 AM $ 0.168
+0.59%
$ 53.89 million $ 18.91 million
May 9, 1 AM $ 0.167
+0.66%
$ 53.58 million $ 17.95 million
May 9, 12 AM $ 0.166
+3.44%
$ 53.22 million $ 13.88 million
May 8, 11 PM $ 0.161
+0.14%
$ 51.45 million $ 13.05 million
May 8, 10 PM $ 0.16
+0.22%
$ 51.37 million $ 13.09 million
May 8, 9 PM $ 0.16
+0.86%
$ 51.26 million $ 13.05 million
May 8, 8 PM $ 0.159
-0.63%
$ 50.83 million $ 13.5 million
May 8, 7 PM $ 0.16
-0.02%
$ 51.15 million $ 13.93 million
May 8, 6 PM $ 0.16
+0.64%
$ 51.16 million $ 14.58 million
May 8, 5 PM $ 0.159
+0.53%
$ 50.83 million $ 15.64 million
May 8, 4 PM $ 0.158
+0.29%
$ 50.57 million $ 18.87 million
May 8, 3 PM $ 0.157
-0.10%
$ 50.42 million $ 21.78 million
May 8, 2 PM $ 0.158
+1.12%
$ 50.47 million $ 22.84 million
May 8, 1 PM $ 0.156
-1.49%
$ 49.9 million $ 23.33 million
May 8, 12 PM $ 0.158
-0.80%
$ 50.66 million $ 23.56 million
May 8, 11 AM $ 0.16
+1.04%
$ 51.07 million $ 23.76 million
May 8, 10 AM $ 0.158
-0.31%
$ 50.54 million $ 23.95 million
May 8, 9 AM $ 0.158
+0.32%
$ 50.7 million $ 24.96 million
May 8, 8 AM $ 0.158
+0.62%
$ 50.54 million $ 25.75 million
May 8, 7 AM $ 0.157
+0.52%
$ 50.23 million $ 25.88 million
May 8, 6 AM $ 0.156
-0.56%
$ 49.97 million $ 25.87 million
May 8, 5 AM $ 0.157
-0.67%
$ 50.25 million $ 25.68 million
May 8, 4 AM $ 0.158
-0.15%
$ 50.59 million $ 26.07 million
May 8, 3 AM $ 0.158
-0.41%
$ 50.67 million $ 26.03 million
May 8, 2 AM $ 0.159
-0.01%
$ 50.88 million $ 25.93 million
May 8, 1 AM $ 0.159
+0.37%
$ 50.88 million $ 26.1 million
May 8, 12 AM $ 0.158
-0.91%
$ 50.7 million $ 26 million
May 7, 11 PM $ 0.16
+0.52%
$ 51.16 million $ 25.91 million
May 7, 10 PM $ 0.159
+0.21%
$ 50.9 million $ 25.63 million
May 7, 9 PM $ 0.159
+0.25%
$ 50.8 million $ 25.84 million
May 7, 8 PM $ 0.158
-0.11%
$ 50.67 million $ 25.3 million
May 7, 7 PM $ 0.158
-0.83%
$ 50.73 million $ 24.7 million
May 7, 6 PM $ 0.16
-0.17%
$ 51.16 million $ 24.07 million
May 7, 5 PM $ 0.16
+0.52%
$ 51.24 million $ 23.09 million
May 7, 4 PM $ 0.159
+3.23%
$ 50.97 million $ 19.43 million
May 7, 3 PM $ 0.154
+1.34%
$ 49.37 million $ 16.22 million
May 7, 2 PM $ 0.152
-0.56%
$ 48.72 million $ 15.68 million
May 7, 1 PM $ 0.153
-1.77%
$ 48.99 million $ 15.03 million
May 7, 12 PM $ 0.156
+0.64%
$ 49.88 million $ 14.74 million
May 7, 11 AM $ 0.155
+0.19%
$ 49.56 million $ 14.25 million
May 7, 10 AM $ 0.154
+0.47%
$ 49.47 million $ 13.8 million