CurrencyBeacon logo}}

Crypto Rate Dashboard

Avantis Price Chart

AVNT/USD
$0.09249
-2.51%

AVNT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.1117325 $0.11674882 $0.10889412 $0.11442412 $10.76M
2026-06-15 $0.11234882 $0.11595353 $0.11026353 $0.11165125 $7.90M
2026-06-14 $0.11153889 $0.11266471 $0.105245 $0.11242412 $12.08M
2026-06-13 $0.10810471 $0.11386167 $0.1076 $0.11135444 $6.19M
2026-06-12 $0.10994938 $0.11350025 $0.10772118 $0.10809412 $8.74M
2026-06-11 $0.10171 $0.11456449 $0.10171 $0.10990236 $18.50M
2026-06-10 $0.101195 $0.10995188 $0.099498 $0.10186533 $18.29M
2026-06-09 $0.10170294 $0.10400576 $0.09849625 $0.10135188 $9.32M
2026-06-08 $0.10188533 $0.10694306 $0.09893875 $0.10139235 $8.04M
2026-06-07 $0.10159313 $0.10597353 $0.0983575 $0.10149188 $8.13M
2026-06-06 $0.10807011 $0.10864657 $0.09889294 $0.1015375 $7.04M
2026-06-05 $0.11939841 $0.11982801 $0.10083063 $0.10693875 $11.75M
2026-06-04 $0.13561592 $0.13702139 $0.11823765 $0.11940134 $11.14M
2026-06-03 $0.12947625 $0.13911188 $0.12856284 $0.13543232 $8.13M
2026-06-02 $0.13798125 $0.13855 $0.12643949 $0.1287875 $8.58M
2026-06-01 $0.140904 $0.14491344 $0.13434667 $0.13727118 $7.76M
2026-05-31 $0.14375542 $0.14672294 $0.13811059 $0.140708 $11.53M
2026-05-30 $0.13708147 $0.15547573 $0.13701397 $0.14430188 $23.57M
2026-05-29 $0.13494438 $0.13914429 $0.1306625 $0.13716272 $0.00
2026-05-28 $0.14027647 $0.14027647 $0.1307085 $0.13477625 $7.79M
2026-05-27 $0.14652941 $0.1502775 $0.13865333 $0.14004125 $6.70M
2026-05-26 $0.15371882 $0.15445438 $0.14437493 $0.1463848 $8.00M
2026-05-25 $0.15133971 $0.15750733 $0.15102737 $0.15386706 $7.57M
2026-05-24 $0.15129375 $0.16171379 $0.14868063 $0.15154972 $14.51M
2026-05-23 $0.14434133 $0.15388667 $0.13840688 $0.15121759 $8.70M
2026-05-22 $0.15674119 $0.16231762 $0.14372868 $0.14418688 $15.81M
2026-05-21 $0.14666429 $0.16847224 $0.14666429 $0.15730267 $51.41M
2026-05-20 $0.13464 $0.15102801 $0.13414824 $0.14625 $9.89M
2026-05-19 $0.13788857 $0.13871143 $0.13436471 $0.13485188 $5.13M
2026-05-18 $0.13543605 $0.138525 $0.13325222 $0.13793626 $5.19M