Avantis Historical Data

AVNT Page 49
Download
Date Close Price change Market cap Trading volume
Feb 6, 3 AM $ 0.189
+0.01%
$ 48.83 million $ 28.11 million
Feb 6, 2 AM $ 0.189
-2.95%
$ 48.77 million $ 28.04 million
Feb 6, 1 AM $ 0.195
+0.97%
$ 50.25 million $ 28.38 million
Feb 6, 12 AM $ 0.193
+2.44%
$ 49.77 million $ 26.61 million
Feb 5, 11 PM $ 0.188
-1.11%
$ 48.58 million $ 22.97 million
Feb 5, 10 PM $ 0.19
+1.27%
$ 49.13 million $ 22.83 million
Feb 5, 9 PM $ 0.188
+0.41%
$ 48.45 million $ 22.63 million
Feb 5, 8 PM $ 0.187
-3.07%
$ 48.31 million $ 21.79 million
Feb 5, 7 PM $ 0.193
-1.38%
$ 49.84 million $ 20.36 million
Feb 5, 6 PM $ 0.196
-0.29%
$ 50.37 million $ 20.71 million
Feb 5, 5 PM $ 0.196
-3.22%
$ 50.68 million $ 20.49 million
Feb 5, 4 PM $ 0.203
-0.44%
$ 52.36 million $ 20.16 million
Feb 5, 3 PM $ 0.204
-2.61%
$ 52.59 million $ 19.57 million
Feb 5, 2 PM $ 0.209
-0.73%
$ 54 million $ 18.05 million
Feb 5, 1 PM $ 0.211
-0.96%
$ 54.4 million $ 17.7 million
Feb 5, 12 PM $ 0.213
-0.64%
$ 54.92 million $ 17.58 million
Feb 5, 11 AM $ 0.214
-0.79%
$ 55.28 million $ 17.28 million
Feb 5, 10 AM $ 0.216
-2.47%
$ 55.72 million $ 17.61 million
Feb 5, 9 AM $ 0.221
+0.62%
$ 57.12 million $ 18.08 million
Feb 5, 8 AM $ 0.22
+1.28%
$ 56.8 million $ 18.16 million
Feb 5, 7 AM $ 0.217
+0.04%
$ 56.07 million $ 18.24 million
Feb 5, 6 AM $ 0.217
-1.45%
$ 56.05 million $ 18.42 million
Feb 5, 5 AM $ 0.22
-0.25%
$ 56.87 million $ 18.25 million
Feb 5, 4 AM $ 0.221
-0.83%
$ 57.02 million $ 17.89 million
Feb 5, 3 AM $ 0.223
-0.39%
$ 57.49 million $ 17.42 million
Feb 5, 2 AM $ 0.224
-2.26%
$ 57.73 million $ 17.42 million
Feb 5, 1 AM $ 0.229
+2.24%
$ 59.06 million $ 16.46 million
Feb 5, 12 AM $ 0.224
-0.34%
$ 57.77 million $ 15.54 million
Feb 4, 11 PM $ 0.224
+0.44%
$ 57.97 million $ 15.49 million
Feb 4, 10 PM $ 0.224
-0.32%
$ 57.71 million $ 15.43 million
Feb 4, 9 PM $ 0.224
-0.95%
$ 57.87 million $ 15.33 million
Feb 4, 8 PM $ 0.226
-0.89%
$ 58.41 million $ 15.51 million
Feb 4, 7 PM $ 0.228
+0.71%
$ 58.96 million $ 16.41 million
Feb 4, 6 PM $ 0.227
+1.16%
$ 58.57 million $ 16.69 million
Feb 4, 5 PM $ 0.224
-0.06%
$ 57.91 million $ 17 million
Feb 4, 4 PM $ 0.224
-0.62%
$ 57.93 million $ 16.97 million
Feb 4, 3 PM $ 0.226
-0.64%
$ 58.27 million $ 16.76 million
Feb 4, 2 PM $ 0.227
-0.92%
$ 58.64 million $ 16.95 million
Feb 4, 1 PM $ 0.229
-1.45%
$ 59.19 million $ 17.03 million
Feb 4, 12 PM $ 0.233
+0.22%
$ 60.06 million $ 17.02 million
Feb 4, 11 AM $ 0.232
-0.13%
$ 59.93 million $ 16.92 million
Feb 4, 10 AM $ 0.232
+0.63%
$ 60.01 million $ 16.18 million
Feb 4, 9 AM $ 0.231
+0.20%
$ 59.62 million $ 15.88 million
Feb 4, 8 AM $ 0.23
-0.42%
$ 59.49 million $ 16.08 million
Feb 4, 7 AM $ 0.231
-0.22%
$ 59.75 million $ 16.15 million
Feb 4, 6 AM $ 0.232
+0.73%
$ 59.88 million $ 16.05 million
Feb 4, 5 AM $ 0.23
-0.70%
$ 59.41 million $ 16.14 million
Feb 4, 4 AM $ 0.232
-0.77%
$ 59.86 million $ 16.43 million
Feb 4, 3 AM $ 0.234
+1.24%
$ 60.33 million $ 17 million
Feb 4, 2 AM $ 0.231
-0.83%
$ 59.59 million $ 16.49 million