Avantis Historical Data

AVNT Page 7
Download
Date Close Price change Market cap Trading volume
May 23, 8 PM $ 0.153
+2.24%
$ 49.49 million $ 11.76 million
May 23, 7 PM $ 0.15
-0.32%
$ 48.41 million $ 11.61 million
May 23, 6 PM $ 0.15
+2.56%
$ 48.56 million $ 12.3 million
May 23, 5 PM $ 0.147
+0.24%
$ 47.35 million $ 12.49 million
May 23, 4 PM $ 0.146
+0.51%
$ 47.23 million $ 12.55 million
May 23, 3 PM $ 0.145
+0.72%
$ 46.99 million $ 12.55 million
May 23, 2 PM $ 0.144
+1.14%
$ 46.65 million $ 12.9 million
May 23, 1 PM $ 0.143
+0.90%
$ 46.13 million $ 13.75 million
May 23, 12 PM $ 0.141
+0.84%
$ 45.72 million $ 14.91 million
May 23, 11 AM $ 0.14
-0.25%
$ 45.34 million $ 15.62 million
May 23, 10 AM $ 0.141
+0.44%
$ 45.45 million $ 16.03 million
May 23, 9 AM $ 0.14
+0.38%
$ 45.26 million $ 17.38 million
May 23, 8 AM $ 0.14
+0.27%
$ 45.08 million $ 18.39 million
May 23, 7 AM $ 0.139
-2.84%
$ 44.96 million $ 18.84 million
May 23, 6 AM $ 0.143
-0.59%
$ 46.27 million $ 18.42 million
May 23, 5 AM $ 0.144
-0.10%
$ 46.55 million $ 18.74 million
May 23, 4 AM $ 0.144
-1.20%
$ 46.59 million $ 19.01 million
May 23, 3 AM $ 0.146
-1.17%
$ 47.16 million $ 19.18 million
May 23, 2 AM $ 0.148
+0.83%
$ 47.72 million $ 19.09 million
May 23, 1 AM $ 0.146
+0.65%
$ 47.33 million $ 19.37 million
May 23, 12 AM $ 0.146
+0.95%
$ 47.02 million $ 20.04 million
May 22, 11 PM $ 0.144
-1.64%
$ 46.58 million $ 20.84 million
May 22, 10 PM $ 0.147
-0.32%
$ 47.36 million $ 21.27 million
May 22, 9 PM $ 0.147
-0.23%
$ 47.51 million $ 21.57 million
May 22, 8 PM $ 0.147
+0.99%
$ 47.62 million $ 21.75 million
May 22, 7 PM $ 0.146
-2.35%
$ 47.16 million $ 21.91 million
May 22, 6 PM $ 0.149
-2.91%
$ 48.3 million $ 21.67 million
May 22, 5 PM $ 0.154
-0.91%
$ 49.75 million $ 22 million
May 22, 4 PM $ 0.155
-0.12%
$ 50.21 million $ 23.1 million
May 22, 3 PM $ 0.156
-0.25%
$ 50.27 million $ 24.62 million
May 22, 2 PM $ 0.156
-0.44%
$ 50.4 million $ 27.35 million
May 22, 1 PM $ 0.157
-2.74%
$ 50.62 million $ 29.26 million
May 22, 12 PM $ 0.161
+2.35%
$ 52.03 million $ 31.35 million
May 22, 11 AM $ 0.157
+0.35%
$ 50.83 million $ 34.42 million
May 22, 10 AM $ 0.157
-1.55%
$ 50.65 million $ 40.66 million
May 22, 9 AM $ 0.159
+2.57%
$ 51.45 million $ 52.49 million
May 22, 8 AM $ 0.155
+1.73%
$ 50.16 million $ 66.61 million
May 22, 7 AM $ 0.153
+0.21%
$ 49.31 million $ 66.18 million
May 22, 6 AM $ 0.152
-1.19%
$ 49.21 million $ 67.02 million
May 22, 5 AM $ 0.154
-0.06%
$ 49.8 million $ 67.55 million
May 22, 4 AM $ 0.154
+0.43%
$ 49.83 million $ 67.91 million
May 22, 3 AM $ 0.154
-0.35%
$ 49.62 million $ 69.11 million
May 22, 2 AM $ 0.154
-0.95%
$ 49.79 million $ 70.4 million
May 22, 1 AM $ 0.156
+0.58%
$ 50.27 million $ 72.14 million
May 22, 12 AM $ 0.155
-1.60%
$ 49.98 million $ 74.78 million
May 21, 11 PM $ 0.157
+0.65%
$ 50.79 million $ 75.97 million
May 21, 10 PM $ 0.156
-0.72%
$ 50.46 million $ 75.63 million
May 21, 9 PM $ 0.157
-0.40%
$ 50.83 million $ 75.96 million
May 21, 8 PM $ 0.158
+2.17%
$ 51.03 million $ 76.74 million
May 21, 7 PM $ 0.155
-0.20%
$ 49.95 million $ 77.88 million