Avantis Historical Data

AVNT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 19, 11 PM $ 0.0897
+0.11%
$ 29.85 million $ 5.59 million
Jul 19, 10 PM $ 0.0896
+0.98%
$ 29.82 million $ 5.52 million
Jul 19, 9 PM $ 0.0888
-1.00%
$ 29.53 million $ 5.66 million
Jul 19, 8 PM $ 0.0897
+0.63%
$ 29.83 million $ 5.6 million
Jul 19, 7 PM $ 0.0891
+0.17%
$ 29.64 million $ 5.51 million
Jul 19, 6 PM $ 0.0889
-0.51%
$ 29.59 million $ 5.66 million
Jul 19, 5 PM $ 0.0894
-0.50%
$ 29.65 million $ 5.71 million
Jul 19, 4 PM $ 0.0898
-0.80%
$ 29.8 million $ 5.86 million
Jul 19, 3 PM $ 0.0906
-0.06%
$ 30.04 million $ 5.62 million
Jul 19, 2 PM $ 0.0906
+1.24%
$ 30.05 million $ 5.55 million
Jul 19, 1 PM $ 0.0895
+0.60%
$ 29.69 million $ 5.29 million
Jul 19, 12 PM $ 0.089
+0.00%
$ 29.51 million $ 5.21 million
Jul 19, 11 AM $ 0.089
-0.35%
$ 29.51 million $ 5.31 million
Jul 19, 10 AM $ 0.0893
+0.58%
$ 29.61 million $ 5.24 million
Jul 19, 9 AM $ 0.0888
-0.67%
$ 29.44 million $ 5.12 million
Jul 19, 8 AM $ 0.0894
+0.59%
$ 29.64 million $ 5.06 million
Jul 19, 7 AM $ 0.0888
-0.21%
$ 29.46 million $ 4.85 million
Jul 19, 6 AM $ 0.089
-0.14%
$ 29.52 million $ 4.83 million
Jul 19, 5 AM $ 0.0891
-0.03%
$ 29.56 million $ 4.67 million
Jul 19, 4 AM $ 0.0891
-0.41%
$ 29.57 million $ 4.7 million
Jul 19, 3 AM $ 0.0895
-0.57%
$ 29.69 million $ 4.73 million
Jul 19, 2 AM $ 0.09
+0.75%
$ 29.86 million $ 4.73 million
Jul 19, 1 AM $ 0.0893
-0.20%
$ 29.62 million $ 4.72 million
Jul 19, 12 AM $ 0.0895
-0.30%
$ 29.68 million $ 4.96 million
Jul 18, 11 PM $ 0.0898
+0.39%
$ 29.77 million $ 4.99 million
Jul 18, 10 PM $ 0.0894
-0.15%
$ 29.66 million $ 5.21 million
Jul 18, 9 PM $ 0.0895
+0.60%
$ 29.7 million $ 5.02 million
Jul 18, 8 PM $ 0.089
-0.07%
$ 29.52 million $ 5.03 million
Jul 18, 7 PM $ 0.0891
+0.22%
$ 29.54 million $ 5.17 million
Jul 18, 6 PM $ 0.0889
-0.40%
$ 29.48 million $ 5.34 million
Jul 18, 5 PM $ 0.0892
+1.00%
$ 29.6 million $ 5.5 million
Jul 18, 4 PM $ 0.0884
+0.10%
$ 29.3 million $ 5.7 million
Jul 18, 3 PM $ 0.0883
-0.04%
$ 29.28 million $ 5.93 million
Jul 18, 2 PM $ 0.0883
+0.42%
$ 29.29 million $ 6.17 million
Jul 18, 1 PM $ 0.0879
-0.32%
$ 29.17 million $ 6.38 million
Jul 18, 12 PM $ 0.0882
-0.40%
$ 29.26 million $ 6.85 million
Jul 18, 11 AM $ 0.0886
-0.22%
$ 29.38 million $ 6.97 million
Jul 18, 10 AM $ 0.0888
-0.09%
$ 29.44 million $ 7.08 million
Jul 18, 9 AM $ 0.0889
-0.18%
$ 29.47 million $ 7.15 million
Jul 18, 8 AM $ 0.089
-0.11%
$ 29.52 million $ 7.4 million
Jul 18, 7 AM $ 0.0891
-0.41%
$ 29.55 million $ 7.63 million
Jul 18, 6 AM $ 0.0895
+0.18%
$ 29.68 million $ 8.18 million
Jul 18, 5 AM $ 0.0893
-0.75%
$ 29.62 million $ 8.58 million
Jul 18, 4 AM $ 0.09
-0.42%
$ 29.84 million $ 8.92 million
Jul 18, 3 AM $ 0.0904
-0.15%
$ 29.97 million $ 9.44 million
Jul 18, 2 AM $ 0.0905
+0.00%
$ 30.01 million $ 9.65 million
Jul 18, 1 AM $ 0.0905
-0.77%
$ 30.01 million $ 9.78 million
Jul 18, 12 AM $ 0.0912
-0.64%
$ 30.24 million $ 9.77 million
Jul 17, 11 PM $ 0.0918
+1.26%
$ 30.44 million $ 10 million
Jul 17, 10 PM $ 0.0907
-0.04%
$ 30.06 million $ 9.94 million