Avantis Historical Data

AVNT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 PM $ 0.179
+0.99%
$ 46.18 million $ 16.06 million
Feb 27, 10 PM $ 0.177
-0.40%
$ 45.72 million $ 15.92 million
Feb 27, 9 PM $ 0.178
-0.40%
$ 45.91 million $ 15.81 million
Feb 27, 8 PM $ 0.179
+0.11%
$ 46.09 million $ 15.8 million
Feb 27, 7 PM $ 0.178
-0.54%
$ 46.05 million $ 15.86 million
Feb 27, 6 PM $ 0.179
-1.06%
$ 46.3 million $ 16.21 million
Feb 27, 5 PM $ 0.181
-0.34%
$ 46.79 million $ 16.35 million
Feb 27, 4 PM $ 0.182
-0.58%
$ 46.95 million $ 16.38 million
Feb 27, 3 PM $ 0.183
+0.24%
$ 47.22 million $ 16.95 million
Feb 27, 2 PM $ 0.182
-0.22%
$ 47.11 million $ 17.78 million
Feb 27, 1 PM $ 0.183
+0.18%
$ 47.21 million $ 18 million
Feb 27, 12 PM $ 0.183
-1.30%
$ 47.12 million $ 17.34 million
Feb 27, 11 AM $ 0.185
+0.14%
$ 47.75 million $ 17.06 million
Feb 27, 10 AM $ 0.185
-0.75%
$ 47.68 million $ 16.22 million
Feb 27, 9 AM $ 0.186
+0.30%
$ 48.05 million $ 15.56 million
Feb 27, 8 AM $ 0.186
+0.14%
$ 47.9 million $ 15.53 million
Feb 27, 7 AM $ 0.185
-0.25%
$ 47.83 million $ 15.42 million
Feb 27, 6 AM $ 0.186
-0.52%
$ 47.95 million $ 15.34 million
Feb 27, 5 AM $ 0.187
-1.06%
$ 48.21 million $ 15.35 million
Feb 27, 4 AM $ 0.189
+0.82%
$ 48.72 million $ 15.29 million
Feb 27, 3 AM $ 0.187
+0.09%
$ 48.32 million $ 14.66 million
Feb 27, 2 AM $ 0.187
+1.46%
$ 48.28 million $ 14.25 million
Feb 27, 1 AM $ 0.184
+3.05%
$ 47.58 million $ 7.26 million
Feb 27, 12 AM $ 0.179
-0.03%
$ 46.17 million $ 6.66 million
Feb 26, 11 PM $ 0.179
+0.51%
$ 46.18 million $ 7.66 million
Feb 26, 10 PM $ 0.178
+0.16%
$ 45.94 million $ 7.89 million
Feb 26, 9 PM $ 0.178
-0.02%
$ 45.87 million $ 8.05 million
Feb 26, 8 PM $ 0.178
-0.64%
$ 45.88 million $ 14.03 million
Feb 26, 7 PM $ 0.179
+1.59%
$ 46.17 million $ 14.08 million
Feb 26, 6 PM $ 0.176
+1.50%
$ 45.45 million $ 13.94 million
Feb 26, 5 PM $ 0.173
+0.42%
$ 44.78 million $ 13.85 million
Feb 26, 4 PM $ 0.173
-3.28%
$ 44.59 million $ 13.87 million
Feb 26, 3 PM $ 0.179
-0.58%
$ 46.1 million $ 13.84 million
Feb 26, 2 PM $ 0.18
-0.27%
$ 46.37 million $ 13.79 million
Feb 26, 1 PM $ 0.18
-0.27%
$ 46.5 million $ 13.74 million
Feb 26, 12 PM $ 0.181
-0.17%
$ 46.63 million $ 14.12 million
Feb 26, 11 AM $ 0.181
-0.46%
$ 46.7 million $ 14.32 million
Feb 26, 10 AM $ 0.182
-0.52%
$ 46.92 million $ 14.35 million
Feb 26, 9 AM $ 0.183
+0.66%
$ 47.16 million $ 14.35 million
Feb 26, 8 AM $ 0.181
+0.56%
$ 46.85 million $ 14.16 million
Feb 26, 7 AM $ 0.18
+0.26%
$ 46.59 million $ 14.14 million
Feb 26, 6 AM $ 0.18
-0.04%
$ 46.48 million $ 14.05 million
Feb 26, 5 AM $ 0.18
-0.99%
$ 46.5 million $ 13.92 million
Feb 26, 4 AM $ 0.182
+0.20%
$ 46.96 million $ 13.86 million
Feb 26, 3 AM $ 0.182
-0.28%
$ 46.87 million $ 13.57 million
Feb 26, 2 AM $ 0.182
-0.06%
$ 47 million $ 13.66 million
Feb 26, 1 AM $ 0.182
-0.04%
$ 47.03 million $ 13.58 million
Feb 26, 12 AM $ 0.182
+0.13%
$ 47.05 million $ 13.5 million
Feb 25, 11 PM $ 0.182
-1.99%
$ 46.98 million $ 12 million
Feb 25, 10 PM $ 0.186
-1.96%
$ 47.93 million $ 11.77 million