Avantis Historical Data

AVNT Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 9 PM $ 0.156
+0.19%
$ 50.28 million $ 10.71 million
May 25, 8 PM $ 0.155
-0.49%
$ 50.19 million $ 11.11 million
May 25, 7 PM $ 0.156
-0.49%
$ 50.43 million $ 10.78 million
May 25, 6 PM $ 0.157
+0.96%
$ 50.68 million $ 10.47 million
May 25, 5 PM $ 0.155
-0.19%
$ 50.2 million $ 10.22 million
May 25, 4 PM $ 0.156
+0.20%
$ 50.29 million $ 10.1 million
May 25, 3 PM $ 0.155
+0.27%
$ 50.2 million $ 10.38 million
May 25, 2 PM $ 0.155
+0.42%
$ 50.06 million $ 10.79 million
May 25, 1 PM $ 0.154
+0.00%
$ 49.85 million $ 12.22 million
May 25, 12 PM $ 0.154
+0.70%
$ 49.86 million $ 12.9 million
May 25, 11 AM $ 0.153
-0.54%
$ 49.51 million $ 13.04 million
May 25, 10 AM $ 0.154
+0.10%
$ 49.78 million $ 13.23 million
May 25, 9 AM $ 0.154
-0.51%
$ 49.73 million $ 13.64 million
May 25, 8 AM $ 0.155
+0.01%
$ 49.98 million $ 14.09 million
May 25, 7 AM $ 0.155
-0.12%
$ 49.97 million $ 14.67 million
May 25, 6 AM $ 0.155
+0.93%
$ 50.03 million $ 15.56 million
May 25, 5 AM $ 0.153
-0.23%
$ 49.57 million $ 15.93 million
May 25, 4 AM $ 0.154
+1.80%
$ 49.68 million $ 16.45 million
May 25, 3 AM $ 0.151
-0.55%
$ 48.81 million $ 17.17 million
May 25, 2 AM $ 0.152
+0.32%
$ 49.07 million $ 18.16 million
May 25, 1 AM $ 0.151
-0.69%
$ 48.92 million $ 19.48 million
May 25, 12 AM $ 0.152
+0.57%
$ 49.26 million $ 21.48 million
May 24, 11 PM $ 0.152
+0.55%
$ 48.98 million $ 21.81 million
May 24, 10 PM $ 0.151
+0.89%
$ 48.71 million $ 21.75 million
May 24, 9 PM $ 0.149
-1.48%
$ 48.28 million $ 21.58 million
May 24, 8 PM $ 0.152
-0.41%
$ 49.01 million $ 21.6 million
May 24, 7 PM $ 0.152
-0.53%
$ 49.21 million $ 22 million
May 24, 6 PM $ 0.153
-0.58%
$ 49.47 million $ 22.3 million
May 24, 5 PM $ 0.154
-0.93%
$ 49.76 million $ 22.72 million
May 24, 4 PM $ 0.155
-0.05%
$ 50.23 million $ 22.64 million
May 24, 3 PM $ 0.155
-0.08%
$ 50.25 million $ 22.43 million
May 24, 2 PM $ 0.156
-0.94%
$ 50.3 million $ 22.28 million
May 24, 1 PM $ 0.157
-0.37%
$ 50.77 million $ 20.91 million
May 24, 12 PM $ 0.158
+0.42%
$ 50.96 million $ 20.29 million
May 24, 11 AM $ 0.157
-0.38%
$ 50.75 million $ 20.03 million
May 24, 10 AM $ 0.158
-1.15%
$ 50.94 million $ 19.76 million
May 24, 9 AM $ 0.159
-0.86%
$ 51.53 million $ 19.49 million
May 24, 8 AM $ 0.161
+0.82%
$ 51.98 million $ 19.03 million
May 24, 7 AM $ 0.16
-0.68%
$ 51.56 million $ 18.28 million
May 24, 6 AM $ 0.161
+2.36%
$ 51.91 million $ 17.99 million
May 24, 5 AM $ 0.157
-0.43%
$ 50.71 million $ 17.08 million
May 24, 4 AM $ 0.158
-0.43%
$ 50.93 million $ 16.46 million
May 24, 3 AM $ 0.158
-0.30%
$ 51.15 million $ 15.87 million
May 24, 2 AM $ 0.159
+0.49%
$ 51.3 million $ 15.32 million
May 24, 1 AM $ 0.158
+2.24%
$ 51.06 million $ 13.89 million
May 24, 12 AM $ 0.155
+2.25%
$ 49.94 million $ 12.07 million
May 23, 11 PM $ 0.151
+0.56%
$ 48.83 million $ 11.81 million
May 23, 10 PM $ 0.15
-0.63%
$ 48.56 million $ 11.96 million
May 23, 9 PM $ 0.151
-1.25%
$ 48.87 million $ 11.95 million
May 23, 8 PM $ 0.153
+2.24%
$ 49.49 million $ 11.76 million