Avantis Historical Data

AVNT Page 8
Download
Date Close Price change Market cap Trading volume
May 21, 6 PM $ 0.155
-0.96%
$ 50.05 million $ 77.65 million
May 21, 5 PM $ 0.156
+1.25%
$ 50.54 million $ 77.71 million
May 21, 4 PM $ 0.154
-1.69%
$ 49.92 million $ 77.28 million
May 21, 3 PM $ 0.157
+1.71%
$ 50.78 million $ 76.17 million
May 21, 2 PM $ 0.155
+1.44%
$ 49.92 million $ 74.48 million
May 21, 1 PM $ 0.152
+1.23%
$ 49.2 million $ 71.44 million
May 21, 12 PM $ 0.151
-2.83%
$ 48.63 million $ 68.23 million
May 21, 11 AM $ 0.155
-5.97%
$ 50.04 million $ 64.87 million
May 21, 10 AM $ 0.165
+1.95%
$ 53.22 million $ 59.12 million
May 21, 9 AM $ 0.162
+7.13%
$ 52.21 million $ 45.08 million
May 21, 8 AM $ 0.151
-0.08%
$ 48.73 million $ 28.05 million
May 21, 7 AM $ 0.151
+0.63%
$ 48.77 million $ 27.13 million
May 21, 6 AM $ 0.15
+0.43%
$ 48.47 million $ 25.78 million
May 21, 5 AM $ 0.149
-0.74%
$ 48.26 million $ 25.13 million
May 21, 4 AM $ 0.15
-3.08%
$ 48.62 million $ 24.62 million
May 21, 3 AM $ 0.155
+1.01%
$ 50.17 million $ 23.12 million
May 21, 2 AM $ 0.154
-2.63%
$ 49.66 million $ 21.62 million
May 21, 1 AM $ 0.158
+2.83%
$ 51 million $ 19.5 million
May 21, 12 AM $ 0.154
+4.91%
$ 49.6 million $ 15.52 million
May 20, 11 PM $ 0.146
-0.72%
$ 47.27 million $ 13.44 million
May 20, 10 PM $ 0.147
+0.66%
$ 47.61 million $ 13.06 million
May 20, 9 PM $ 0.146
-2.71%
$ 47.3 million $ 12.44 million
May 20, 8 PM $ 0.15
+4.23%
$ 48.61 million $ 11.35 million
May 20, 7 PM $ 0.144
+0.36%
$ 46.64 million $ 8.86 million
May 20, 6 PM $ 0.144
-1.42%
$ 46.47 million $ 8.77 million
May 20, 5 PM $ 0.146
+2.97%
$ 47.14 million $ 8.25 million
May 20, 4 PM $ 0.142
+0.06%
$ 45.78 million $ 7.23 million
May 20, 3 PM $ 0.142
+1.61%
$ 45.75 million $ 7.06 million
May 20, 2 PM $ 0.139
+2.35%
$ 45.03 million $ 6.68 million
May 20, 1 PM $ 0.136
-0.73%
$ 44 million $ 6.54 million
May 20, 12 PM $ 0.137
+0.72%
$ 44.32 million $ 6.59 million
May 20, 11 AM $ 0.136
-0.43%
$ 44.01 million $ 6.5 million
May 20, 10 AM $ 0.137
-0.09%
$ 44.2 million $ 6.52 million
May 20, 9 AM $ 0.137
-0.19%
$ 44.24 million $ 6.71 million
May 20, 8 AM $ 0.137
+0.19%
$ 44.32 million $ 6.81 million
May 20, 7 AM $ 0.137
-0.08%
$ 44.24 million $ 6.79 million
May 20, 6 AM $ 0.137
+0.09%
$ 44.27 million $ 6.99 million
May 20, 5 AM $ 0.137
+0.98%
$ 44.23 million $ 7.07 million
May 20, 4 AM $ 0.136
+0.39%
$ 43.8 million $ 7.09 million
May 20, 3 AM $ 0.135
+0.37%
$ 43.63 million $ 7.19 million
May 20, 2 AM $ 0.135
-0.20%
$ 43.47 million $ 7.29 million
May 20, 1 AM $ 0.135
+0.22%
$ 43.56 million $ 7.51 million
May 20, 12 AM $ 0.135
-0.16%
$ 43.46 million $ 7.55 million
May 19, 11 PM $ 0.135
+0.12%
$ 43.17 million $ 7.54 million
May 19, 10 PM $ 0.135
-0.83%
$ 43.11 million $ 7.54 million
May 19, 9 PM $ 0.136
-0.22%
$ 43.48 million $ 7.58 million
May 19, 8 PM $ 0.136
+0.39%
$ 43.57 million $ 7.62 million
May 19, 7 PM $ 0.135
-0.43%
$ 43.4 million $ 7.76 million
May 19, 6 PM $ 0.136
-0.42%
$ 43.59 million $ 7.84 million
May 19, 5 PM $ 0.137
+0.22%
$ 43.78 million $ 7.78 million