Avantis
AVNT
Rank #410
$0.3587
Updated 25 days ago
Market Cap
$92.60M
24h Volume
$41.33M
Avg Volume (1y)
$436.51M
24h High/Low
$0.3707
$0.3250
$0.3250
Price Chart
Categories & Chains
Categories
Made in USA
Base Ecosystem
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Binance Alpha Spotlight
Binance HODLer Airdrops
Chains
Base
0x696f9436b672333...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3587 | $0.3707 | $0.3250 | $0.3587 | $41.33M | $92.60M |
| Dec 2, 2025 | $0.3287 | $0.3505 | $0.3219 | $0.3426 | $36.52M | $85.69M |
| Dec 1, 2025 | $0.3716 | $0.3716 | $0.3225 | $0.3310 | $39.87M | $86.85M |
| Nov 30, 2025 | $0.3888 | $0.3888 | $0.3757 | $0.3767 | $30.69M | $98.26M |
| Nov 29, 2025 | $0.3927 | $0.3936 | $0.3847 | $0.3879 | $37.94M | $100.38M |
| Nov 28, 2025 | $0.4104 | $0.4133 | $0.3887 | $0.3940 | $85.75M | $103.98M |
| Nov 27, 2025 | $0.4064 | $0.4249 | $0.3991 | $0.4101 | $159.51M | $106.15M |
| Nov 26, 2025 | $0.4062 | $0.4062 | $0.3895 | $0.4051 | $68.99M | $103.14M |
| Nov 25, 2025 | $0.3987 | $0.4021 | $0.3859 | $0.4021 | $76.67M | $101.39M |
| Nov 24, 2025 | $0.3905 | $0.4022 | $0.3761 | $0.3985 | $93.66M | $100.31M |
| Nov 23, 2025 | $0.3896 | $0.4072 | $0.3826 | $0.3892 | $87.82M | $100.90M |
| Nov 22, 2025 | $0.4134 | $0.4228 | $0.3857 | $0.3970 | $96.77M | $102.53M |
| Nov 21, 2025 | $0.3909 | $0.4265 | $0.3557 | $0.3989 | $77.63M | $100.74M |
| Nov 20, 2025 | $0.4260 | $0.4324 | $0.3953 | $0.4021 | $58.76M | $108.18M |
| Nov 19, 2025 | $0.4406 | $0.4470 | $0.4095 | $0.4216 | $57.21M | $110.58M |
| Nov 18, 2025 | $0.4269 | $0.4546 | $0.4198 | $0.4451 | $59.40M | $113.01M |
| Nov 17, 2025 | $0.4684 | $0.4684 | $0.4174 | $0.4249 | $57.33M | $115.63M |
| Nov 16, 2025 | $0.5005 | $0.5011 | $0.4495 | $0.4574 | $51.27M | $124.03M |
| Nov 15, 2025 | $0.5097 | $0.5301 | $0.4973 | $0.4973 | $76.67M | $132.00M |
| Nov 14, 2025 | $0.5340 | $0.5526 | $0.4985 | $0.5065 | $184.50M | $131.71M |
| Nov 13, 2025 | $0.4912 | $0.5995 | $0.4906 | $0.5231 | $96.71M | $133.44M |
| Nov 12, 2025 | $0.5057 | $0.5259 | $0.4830 | $0.4921 | $41.26M | $131.42M |
| Nov 11, 2025 | $0.5259 | $0.5587 | $0.5199 | $0.5259 | $49.08M | $135.95M |
| Nov 10, 2025 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | $48.06M | $139.57M |
| Nov 9, 2025 | $0.5374 | $0.5374 | $0.5374 | $0.5374 | $60.42M | $138.88M |
| Nov 8, 2025 | $0.5827 | $0.5827 | $0.5827 | $0.5827 | $117.30M | $150.49M |
| Nov 7, 2025 | $0.4982 | $0.4982 | $0.4982 | $0.4982 | $49.74M | $128.60M |
| Nov 6, 2025 | $0.5402 | $0.5402 | $0.5402 | $0.5402 | $58.03M | $139.50M |
| Nov 5, 2025 | $0.5289 | $0.5289 | $0.5289 | $0.5289 | $77.56M | $136.52M |
| Nov 4, 2025 | $0.5436 | $0.5436 | $0.5436 | $0.5436 | $61.24M | $140.04M |
| Nov 3, 2025 | $0.6352 | $0.6352 | $0.6352 | $0.6352 | $63.43M | $163.83M |
| Nov 2, 2025 | $0.6600 | $0.6600 | $0.6600 | $0.6600 | $89.20M | $170.21M |
| Nov 1, 2025 | $0.6423 | $0.6423 | $0.6423 | $0.6423 | $102.30M | $165.76M |
| Oct 31, 2025 | $0.5813 | $0.5813 | $0.5813 | $0.5813 | $80.67M | $149.91M |
| Oct 30, 2025 | $0.6688 | $0.6688 | $0.6688 | $0.6688 | $87.28M | $172.46M |
| Oct 29, 2025 | $0.6662 | $0.6662 | $0.6662 | $0.6662 | $99.02M | $172.06M |
| Oct 28, 2025 | $0.6925 | $0.6925 | $0.6925 | $0.6925 | $120.85M | $178.80M |
| Oct 27, 2025 | $0.7958 | $0.7958 | $0.7958 | $0.7958 | $165.67M | $205.70M |
| Oct 26, 2025 | $0.7566 | $0.7566 | $0.7566 | $0.7566 | $160.02M | $194.93M |
| Oct 25, 2025 | $0.7875 | $0.7875 | $0.7875 | $0.7875 | $337.78M | $202.77M |
| Oct 24, 2025 | $0.6694 | $0.6694 | $0.6694 | $0.6694 | $152.93M | $173.05M |
| Oct 23, 2025 | $0.6452 | $0.6452 | $0.6452 | $0.6452 | $222.98M | $166.36M |
| Oct 22, 2025 | $0.5976 | $0.5976 | $0.5976 | $0.5976 | $392.51M | $155.23M |
| Oct 21, 2025 | $0.6355 | $0.6355 | $0.6355 | $0.6355 | $178.62M | $163.56M |
| Oct 20, 2025 | $0.4891 | $0.4891 | $0.4891 | $0.4891 | $40.82M | $126.19M |
| Oct 19, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $36.77M | $128.20M |
| Oct 18, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $68.01M | $130.34M |
| Oct 17, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $62.36M | $141.86M |
| Oct 16, 2025 | $0.5907 | $0.5907 | $0.5907 | $0.5907 | $64.09M | $152.45M |
| Oct 15, 2025 | $0.6171 | $0.6171 | $0.6171 | $0.6171 | $85.17M | $159.62M |
| Oct 14, 2025 | $0.6590 | $0.6590 | $0.6590 | $0.6590 | $99.57M | $169.83M |
| Oct 13, 2025 | $0.6636 | $0.6636 | $0.6636 | $0.6636 | $153.60M | $171.62M |
| Oct 12, 2025 | $0.6022 | $0.6022 | $0.6022 | $0.6022 | $165.44M | $154.77M |
| Oct 11, 2025 | $0.5750 | $0.5750 | $0.5750 | $0.5750 | $243.46M | $149.16M |
| Oct 10, 2025 | $0.8302 | $0.8302 | $0.8302 | $0.8302 | $147.81M | $214.15M |
| Oct 9, 2025 | $0.9154 | $0.9154 | $0.9154 | $0.9154 | $172.04M | $236.35M |
| Oct 8, 2025 | $0.9591 | $0.9591 | $0.9591 | $0.9591 | $227.53M | $247.38M |
| Oct 7, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $237.05M | $292.66M |
| Oct 6, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $209.58M | $289.31M |
| Oct 5, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $238.87M | $298.76M |
| Oct 4, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $458.56M | $323.46M |
| Oct 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $342.30M | $291.60M |
| Oct 2, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $476.89M | $308.80M |
| Oct 1, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $3.57B | $330.75M |
| Sep 30, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $958.73M | $292.20M |
| Sep 29, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $593.07M | $384.10M |
| Sep 28, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $571.42M | $394.48M |
| Sep 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $893.29M | $426.16M |
| Sep 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.16B | $412.68M |
| Sep 25, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $1.33B | $579.34M |
| Sep 24, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.38B | $517.34M |
| Sep 23, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $3.60B | $525.86M |
| Sep 22, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $6.40B | $606.62M |
| Sep 21, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.94B | $375.39M |
| Sep 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $694.36M | $283.07M |
| Sep 19, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $748.02M | $285.96M |
| Sep 18, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $576.01M | $277.88M |
| Sep 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $999.68M | $268.53M |
| Sep 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $2.29B | $300.20M |
| Sep 15, 2025 | $0.8185 | $0.8185 | $0.8185 | $0.8185 | $535.14M | $170.72M |
| Sep 14, 2025 | $0.7463 | $0.7463 | $0.7463 | $0.7463 | $382.34M | $155.52M |
| Sep 13, 2025 | $0.4425 | $0.4425 | $0.4425 | $0.4425 | $256.76M | $93.20M |
| Sep 12, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $138.43M | $65.54M |
| Sep 11, 2025 | $0.3553 | $0.3553 | $0.3553 | $0.3553 | $308.24M | $74.26M |
| Sep 10, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $142.80M | $47.72M |
| Sep 9, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $142.80M | $47.72M |