Avantis Historical Data

AVNT Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 AM $ 0.138
-0.35%
$ 44.07 million $ 100.09 million
Apr 19, 7 AM $ 0.138
-0.90%
$ 44.22 million $ 177.1 million
Apr 19, 6 AM $ 0.139
-0.22%
$ 44.62 million $ 303.2 million
Apr 19, 5 AM $ 0.14
-1.59%
$ 44.72 million $ 362.38 million
Apr 19, 4 AM $ 0.142
-0.05%
$ 45.45 million $ 398.32 million
Apr 19, 3 AM $ 0.142
+0.22%
$ 45.47 million $ 411.65 million
Apr 19, 2 AM $ 0.142
-0.45%
$ 45.37 million $ 425.46 million
Apr 19, 1 AM $ 0.143
-1.30%
$ 45.6 million $ 427.35 million
Apr 19, 12 AM $ 0.144
-1.65%
$ 46.2 million $ 427.81 million
Apr 18, 11 PM $ 0.147
-1.06%
$ 51.01 million $ 427.23 million
Apr 18, 10 PM $ 0.148
-0.03%
$ 51.56 million $ 427.67 million
Apr 18, 9 PM $ 0.148
-0.84%
$ 51.57 million $ 427.71 million
Apr 18, 8 PM $ 0.15
-0.36%
$ 52.01 million $ 428.24 million
Apr 18, 7 PM $ 0.15
-0.14%
$ 52.2 million $ 431.73 million
Apr 18, 6 PM $ 0.15
-2.82%
$ 52.27 million $ 446.21 million
Apr 18, 5 PM $ 0.155
+2.71%
$ 53.81 million $ 466.48 million
Apr 18, 4 PM $ 0.151
-3.04%
$ 52.44 million $ 480.24 million
Apr 18, 3 PM $ 0.156
+4.73%
$ 54.08 million $ 471.63 million
Apr 18, 2 PM $ 0.149
+1.67%
$ 51.66 million $ 475.22 million
Apr 18, 1 PM $ 0.146
+0.98%
$ 50.81 million $ 478.49 million
Apr 18, 12 PM $ 0.145
+0.51%
$ 50.32 million $ 480.27 million
Apr 18, 11 AM $ 0.144
+0.35%
$ 50.09 million $ 479.79 million
Apr 18, 10 AM $ 0.143
+0.81%
$ 49.86 million $ 479.27 million
Apr 18, 9 AM $ 0.142
-2.17%
$ 49.49 million $ 477.78 million
Apr 18, 8 AM $ 0.145
-1.54%
$ 50.56 million $ 428.7 million
Apr 18, 7 AM $ 0.148
+0.53%
$ 51.35 million $ 352.54 million
Apr 18, 6 AM $ 0.147
-0.46%
$ 51.1 million $ 227.11 million
Apr 18, 5 AM $ 0.148
-0.52%
$ 51.31 million $ 168.43 million
Apr 18, 4 AM $ 0.149
-0.75%
$ 51.6 million $ 132.78 million
Apr 18, 3 AM $ 0.15
+1.73%
$ 52.01 million $ 120.1 million
Apr 18, 2 AM $ 0.147
-1.22%
$ 51.15 million $ 106.41 million
Apr 18, 1 AM $ 0.149
+0.89%
$ 51.78 million $ 104.37 million
Apr 18, 12 AM $ 0.148
+0.18%
$ 51.32 million $ 103.51 million
Apr 17, 11 PM $ 0.147
-0.20%
$ 51.21 million $ 103.38 million
Apr 17, 10 PM $ 0.148
-0.21%
$ 51.31 million $ 102.71 million
Apr 17, 9 PM $ 0.148
+1.29%
$ 51.44 million $ 102.31 million
Apr 17, 8 PM $ 0.146
-1.75%
$ 50.79 million $ 101.76 million
Apr 17, 7 PM $ 0.149
+3.09%
$ 51.71 million $ 97.95 million
Apr 17, 6 PM $ 0.144
-0.27%
$ 50.16 million $ 82.63 million
Apr 17, 5 PM $ 0.145
-1.03%
$ 50.3 million $ 62.17 million
Apr 17, 4 PM $ 0.146
+1.02%
$ 50.83 million $ 45.54 million
Apr 17, 3 PM $ 0.145
-0.90%
$ 50.32 million $ 36.2 million
Apr 17, 2 PM $ 0.146
-0.22%
$ 50.78 million $ 27.44 million
Apr 17, 1 PM $ 0.146
+1.55%
$ 50.89 million $ 23.34 million
Apr 17, 12 PM $ 0.144
+0.52%
$ 50.12 million $ 21.6 million
Apr 17, 11 AM $ 0.144
+1.33%
$ 49.87 million $ 22.04 million
Apr 17, 10 AM $ 0.142
-0.88%
$ 49.22 million $ 22.7 million
Apr 17, 9 AM $ 0.143
-0.04%
$ 49.67 million $ 23.78 million
Apr 17, 8 AM $ 0.143
-0.02%
$ 49.7 million $ 24.15 million
Apr 17, 7 AM $ 0.143
+0.65%
$ 49.7 million $ 24.38 million