Avantis Historical Data

AVNT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 6 AM $ 0.155
-0.46%
$ 49.52 million $ 13.08 million
Apr 29, 5 AM $ 0.155
-0.17%
$ 49.75 million $ 14.21 million
Apr 29, 4 AM $ 0.156
+0.92%
$ 49.84 million $ 15.33 million
Apr 29, 3 AM $ 0.154
-0.03%
$ 49.39 million $ 15.58 million
Apr 29, 2 AM $ 0.154
-0.74%
$ 49.4 million $ 15.41 million
Apr 29, 1 AM $ 0.155
-0.02%
$ 49.77 million $ 15.43 million
Apr 29, 12 AM $ 0.156
-0.17%
$ 49.77 million $ 15.59 million
Apr 28, 11 PM $ 0.156
-0.69%
$ 49.85 million $ 16.41 million
Apr 28, 10 PM $ 0.157
+0.19%
$ 50.2 million $ 16.82 million
Apr 28, 9 PM $ 0.157
+0.07%
$ 50.1 million $ 16.75 million
Apr 28, 8 PM $ 0.156
+0.17%
$ 50.06 million $ 16.68 million
Apr 28, 7 PM $ 0.156
-0.19%
$ 49.98 million $ 16.73 million
Apr 28, 6 PM $ 0.156
+0.10%
$ 50.07 million $ 17.76 million
Apr 28, 5 PM $ 0.156
+0.47%
$ 50.03 million $ 18.32 million
Apr 28, 4 PM $ 0.156
+0.12%
$ 49.8 million $ 18.63 million
Apr 28, 3 PM $ 0.155
+0.15%
$ 49.73 million $ 19.11 million
Apr 28, 2 PM $ 0.155
-0.02%
$ 49.64 million $ 20.72 million
Apr 28, 1 PM $ 0.155
-1.41%
$ 49.65 million $ 20.87 million
Apr 28, 12 PM $ 0.157
+0.34%
$ 50.35 million $ 21.11 million
Apr 28, 11 AM $ 0.157
-0.85%
$ 50.18 million $ 21.18 million
Apr 28, 10 AM $ 0.158
+0.10%
$ 50.61 million $ 21.38 million
Apr 28, 9 AM $ 0.158
+0.28%
$ 50.57 million $ 21.63 million
Apr 28, 8 AM $ 0.158
+0.08%
$ 50.43 million $ 22.27 million
Apr 28, 7 AM $ 0.157
-0.45%
$ 50.4 million $ 22.62 million
Apr 28, 6 AM $ 0.158
-0.86%
$ 50.62 million $ 23.43 million
Apr 28, 5 AM $ 0.16
+2.54%
$ 51.07 million $ 23.17 million
Apr 28, 4 AM $ 0.156
+2.16%
$ 49.8 million $ 23.61 million
Apr 28, 3 AM $ 0.152
-0.17%
$ 48.75 million $ 24.56 million
Apr 28, 2 AM $ 0.153
-0.41%
$ 48.83 million $ 27.3 million
Apr 28, 1 AM $ 0.153
+0.80%
$ 49.03 million $ 28.85 million
Apr 28, 12 AM $ 0.152
-1.89%
$ 48.64 million $ 31.13 million
Apr 27, 11 PM $ 0.155
-0.02%
$ 49.58 million $ 37.75 million
Apr 27, 10 PM $ 0.155
+0.37%
$ 49.59 million $ 42.82 million
Apr 27, 9 PM $ 0.154
+0.08%
$ 49.4 million $ 46.07 million
Apr 27, 8 PM $ 0.154
-0.36%
$ 49.38 million $ 54.23 million
Apr 27, 7 PM $ 0.155
+0.18%
$ 49.55 million $ 55.6 million
Apr 27, 6 PM $ 0.155
+1.06%
$ 49.46 million $ 57.69 million
Apr 27, 5 PM $ 0.153
+0.07%
$ 48.95 million $ 66.4 million
Apr 27, 4 PM $ 0.153
+1.39%
$ 48.91 million $ 71.14 million
Apr 27, 3 PM $ 0.151
-1.69%
$ 48.24 million $ 71.39 million
Apr 27, 2 PM $ 0.153
+1.06%
$ 49.07 million $ 73.99 million
Apr 27, 1 PM $ 0.152
-0.96%
$ 48.55 million $ 74.65 million
Apr 27, 12 PM $ 0.153
+0.02%
$ 49.02 million $ 75.76 million
Apr 27, 11 AM $ 0.153
-0.01%
$ 49.01 million $ 76.64 million
Apr 27, 10 AM $ 0.153
-0.97%
$ 49.01 million $ 78.85 million
Apr 27, 9 AM $ 0.155
+0.78%
$ 49.49 million $ 87.02 million
Apr 27, 8 AM $ 0.153
-0.14%
$ 49.11 million $ 89.12 million
Apr 27, 7 AM $ 0.154
-1.51%
$ 49.18 million $ 89.2 million
Apr 27, 6 AM $ 0.156
-0.53%
$ 49.93 million $ 89 million
Apr 27, 5 AM $ 0.157
-2.02%
$ 50.22 million $ 94.44 million