Avantis Historical Data

AVNT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 13, 9 PM $ 0.0922
-0.82%
$ 30.35 million $ 8.42 million
Jul 13, 8 PM $ 0.093
-0.19%
$ 30.6 million $ 8.44 million
Jul 13, 7 PM $ 0.0932
+0.36%
$ 30.66 million $ 8.44 million
Jul 13, 6 PM $ 0.0928
+0.99%
$ 30.55 million $ 8.43 million
Jul 13, 5 PM $ 0.0919
-2.39%
$ 30.25 million $ 8.29 million
Jul 13, 4 PM $ 0.0942
-0.91%
$ 30.99 million $ 8.28 million
Jul 13, 3 PM $ 0.095
-0.67%
$ 31.28 million $ 8.94 million
Jul 13, 2 PM $ 0.0957
+0.46%
$ 31.49 million $ 9.14 million
Jul 13, 1 PM $ 0.0952
-0.93%
$ 31.34 million $ 8.88 million
Jul 13, 12 PM $ 0.0961
+0.81%
$ 31.64 million $ 8.73 million
Jul 13, 11 AM $ 0.0954
+0.60%
$ 31.38 million $ 8.26 million
Jul 13, 10 AM $ 0.0948
+0.35%
$ 31.2 million $ 8.19 million
Jul 13, 9 AM $ 0.0944
-0.27%
$ 31.09 million $ 8.16 million
Jul 13, 8 AM $ 0.0947
+0.16%
$ 31.17 million $ 8.21 million
Jul 13, 7 AM $ 0.0946
-0.38%
$ 31.12 million $ 8.19 million
Jul 13, 6 AM $ 0.0949
+0.02%
$ 31.24 million $ 8.18 million
Jul 13, 5 AM $ 0.0949
+1.47%
$ 31.23 million $ 8.26 million
Jul 13, 4 AM $ 0.0935
+0.52%
$ 30.78 million $ 7.75 million
Jul 13, 3 AM $ 0.093
-2.56%
$ 30.62 million $ 7.75 million
Jul 13, 2 AM $ 0.0955
-0.90%
$ 31.43 million $ 7.6 million
Jul 13, 1 AM $ 0.0963
+0.09%
$ 31.71 million $ 7.55 million
Jul 13, 12 AM $ 0.0963
+1.52%
$ 31.68 million $ 7.39 million
Jul 12, 11 PM $ 0.0948
-0.48%
$ 31.21 million $ 7.36 million
Jul 12, 10 PM $ 0.0953
-1.45%
$ 31.36 million $ 7.38 million
Jul 12, 9 PM $ 0.0967
-0.01%
$ 31.82 million $ 7.28 million
Jul 12, 8 PM $ 0.0967
-0.46%
$ 31.82 million $ 7.35 million
Jul 12, 7 PM $ 0.0971
-0.25%
$ 31.97 million $ 7.51 million
Jul 12, 6 PM $ 0.0974
-0.13%
$ 32.05 million $ 7.58 million
Jul 12, 5 PM $ 0.0975
-0.92%
$ 32.09 million $ 7.77 million
Jul 12, 4 PM $ 0.0984
+0.26%
$ 32.39 million $ 7.95 million
Jul 12, 3 PM $ 0.0981
+1.75%
$ 32.3 million $ 7.3 million
Jul 12, 2 PM $ 0.0965
+0.33%
$ 31.75 million $ 7.36 million
Jul 12, 1 PM $ 0.0961
-0.31%
$ 31.64 million $ 7.68 million
Jul 12, 12 PM $ 0.0964
-0.17%
$ 31.74 million $ 8.17 million
Jul 12, 11 AM $ 0.0966
+0.05%
$ 31.79 million $ 8.06 million
Jul 12, 10 AM $ 0.0966
-0.15%
$ 31.78 million $ 8.04 million
Jul 12, 9 AM $ 0.0967
-0.10%
$ 31.83 million $ 8.17 million
Jul 12, 8 AM $ 0.0968
+0.61%
$ 31.86 million $ 8.34 million
Jul 12, 7 AM $ 0.0962
-0.03%
$ 31.67 million $ 8.49 million
Jul 12, 6 AM $ 0.0962
+0.24%
$ 31.68 million $ 8.69 million
Jul 12, 5 AM $ 0.096
-0.86%
$ 31.6 million $ 8.27 million
Jul 12, 4 AM $ 0.0968
-0.89%
$ 31.87 million $ 9.25 million
Jul 12, 3 AM $ 0.0977
+0.07%
$ 32.16 million $ 9.31 million
Jul 12, 2 AM $ 0.0976
+0.41%
$ 32.14 million $ 9.43 million
Jul 12, 1 AM $ 0.0972
+0.85%
$ 32.01 million $ 9.75 million
Jul 12, 12 AM $ 0.0964
-0.73%
$ 31.74 million $ 10.04 million
Jul 11, 11 PM $ 0.0971
-1.31%
$ 31.97 million $ 11.59 million
Jul 11, 10 PM $ 0.0984
-1.06%
$ 32.39 million $ 11.72 million
Jul 11, 9 PM $ 0.0995
-1.27%
$ 32.74 million $ 11.77 million
Jul 11, 8 PM $ 0.101
+0.88%
$ 33.16 million $ 12.13 million