Avantis Historical Data

AVNT Page 52
Download
Date Close Price change Market cap Trading volume
Jan 31, 12 AM $ 0.273
-1.26%
$ 70.48 million $ 24.63 million
Jan 30, 11 PM $ 0.276
-0.57%
$ 71.38 million $ 26.4 million
Jan 30, 10 PM $ 0.278
+1.53%
$ 71.79 million $ 25.95 million
Jan 30, 9 PM $ 0.274
+0.43%
$ 70.71 million $ 26.14 million
Jan 30, 8 PM $ 0.273
-2.31%
$ 70.41 million $ 25.69 million
Jan 30, 7 PM $ 0.279
-1.29%
$ 72.07 million $ 25.44 million
Jan 30, 6 PM $ 0.283
+0.74%
$ 73.01 million $ 24.7 million
Jan 30, 5 PM $ 0.281
-0.56%
$ 72.5 million $ 25.1 million
Jan 30, 4 PM $ 0.282
+0.26%
$ 72.79 million $ 26.29 million
Jan 30, 3 PM $ 0.282
+0.87%
$ 72.69 million $ 26.98 million
Jan 30, 2 PM $ 0.279
-0.57%
$ 72.07 million $ 29.79 million
Jan 30, 1 PM $ 0.281
-0.97%
$ 72.48 million $ 29.99 million
Jan 30, 12 PM $ 0.283
-1.24%
$ 73.17 million $ 30.01 million
Jan 30, 11 AM $ 0.287
+3.75%
$ 74 million $ 30 million
Jan 30, 10 AM $ 0.277
+1.68%
$ 71.44 million $ 28.79 million
Jan 30, 9 AM $ 0.272
-0.07%
$ 70.26 million $ 28.74 million
Jan 30, 8 AM $ 0.272
-0.69%
$ 70.31 million $ 28.98 million
Jan 30, 7 AM $ 0.274
+0.34%
$ 70.8 million $ 29.97 million
Jan 30, 6 AM $ 0.273
-1.17%
$ 70.57 million $ 29.93 million
Jan 30, 5 AM $ 0.277
-0.37%
$ 71.39 million $ 30.24 million
Jan 30, 4 AM $ 0.278
+0.88%
$ 71.66 million $ 30.53 million
Jan 30, 3 AM $ 0.275
-0.39%
$ 71.04 million $ 30.7 million
Jan 30, 2 AM $ 0.276
-1.03%
$ 71.32 million $ 30.32 million
Jan 30, 1 AM $ 0.279
-0.47%
$ 72.06 million $ 29.48 million
Jan 30, 12 AM $ 0.28
-0.58%
$ 72.4 million $ 28.75 million
Jan 29, 11 PM $ 0.282
-0.94%
$ 72.84 million $ 30.12 million
Jan 29, 10 PM $ 0.285
+0.59%
$ 73.48 million $ 31 million
Jan 29, 9 PM $ 0.283
+0.32%
$ 73.08 million $ 31.26 million
Jan 29, 8 PM $ 0.282
+0.53%
$ 72.84 million $ 31.66 million
Jan 29, 7 PM $ 0.281
-0.03%
$ 72.47 million $ 31.8 million
Jan 29, 6 PM $ 0.281
-1.46%
$ 72.52 million $ 32.05 million
Jan 29, 5 PM $ 0.285
+1.21%
$ 73.55 million $ 31.78 million
Jan 29, 4 PM $ 0.281
+0.69%
$ 72.54 million $ 31.01 million
Jan 29, 3 PM $ 0.28
-1.99%
$ 72.27 million $ 31.14 million
Jan 29, 2 PM $ 0.285
-2.15%
$ 73.72 million $ 32.45 million
Jan 29, 1 PM $ 0.291
+0.37%
$ 75.26 million $ 34.73 million
Jan 29, 12 PM $ 0.29
+1.62%
$ 74.98 million $ 36.55 million
Jan 29, 11 AM $ 0.286
-1.30%
$ 73.78 million $ 40.07 million
Jan 29, 10 AM $ 0.289
+0.25%
$ 74.75 million $ 47.37 million
Jan 29, 9 AM $ 0.289
-0.75%
$ 74.57 million $ 48.77 million
Jan 29, 8 AM $ 0.291
-0.79%
$ 75.14 million $ 50.73 million
Jan 29, 7 AM $ 0.293
-0.49%
$ 75.73 million $ 54.45 million
Jan 29, 6 AM $ 0.295
+0.58%
$ 76.1 million $ 64.35 million
Jan 29, 5 AM $ 0.293
-0.18%
$ 75.62 million $ 68.87 million
Jan 29, 4 AM $ 0.294
-1.08%
$ 75.8 million $ 69.91 million
Jan 29, 3 AM $ 0.297
-0.15%
$ 76.66 million $ 71.27 million
Jan 29, 2 AM $ 0.297
-0.47%
$ 76.74 million $ 72.6 million
Jan 29, 1 AM $ 0.299
-1.67%
$ 77.1 million $ 73.61 million
Jan 29, 12 AM $ 0.304
-2.43%
$ 78.42 million $ 79.73 million
Jan 28, 11 PM $ 0.311
-0.91%
$ 80.37 million $ 82.45 million