Identifier on Binance: AVNTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.2500 USDT |
7,331,912.7000 AVNT |
0.2613 USDT |
0.2373 USDT |
0.2406 USDT |
0.2406 USDT |
| 2025-12-16 |
0.2573 USDT |
12,615,527.1000 AVNT |
0.2490 USDT |
0.2433 USDT |
0.2499 USDT |
0.2576 USDT |
| 2025-12-15 |
0.2638 USDT |
8,365,250.1000 AVNT |
0.2712 USDT |
0.2447 USDT |
0.2476 USDT |
0.2491 USDT |
| 2025-12-14 |
0.2814 USDT |
5,056,766.2000 AVNT |
0.2914 USDT |
0.2703 USDT |
0.2730 USDT |
0.2726 USDT |
| 2025-12-13 |
0.2880 USDT |
3,460,129.2000 AVNT |
0.2896 USDT |
0.2805 USDT |
0.2847 USDT |
0.2902 USDT |
| 2025-12-12 |
0.2956 USDT |
7,172,375.3000 AVNT |
0.2970 USDT |
0.2859 USDT |
0.2906 USDT |
0.2941 USDT |
| 2025-12-11 |
0.2976 USDT |
8,672,570.7000 AVNT |
0.3112 USDT |
0.2884 USDT |
0.2932 USDT |
0.2976 USDT |
| 2025-12-10 |
0.3172 USDT |
14,965,426.1000 AVNT |
0.3099 USDT |
0.3016 USDT |
0.3043 USDT |
0.3147 USDT |
| 2025-12-09 |
0.3114 USDT |
9,142,097.9000 AVNT |
0.3060 USDT |
0.2993 USDT |
0.3020 USDT |
0.3123 USDT |
| 2025-12-08 |
0.3097 USDT |
7,327,923.5000 AVNT |
0.3015 USDT |
0.3005 USDT |
0.3054 USDT |
0.3100 USDT |
| 2025-12-07 |
0.3149 USDT |
5,117,434.2000 AVNT |
0.3264 USDT |
0.3019 USDT |
0.3117 USDT |
0.3143 USDT |
| 2025-12-06 |
0.3307 USDT |
2,488,034.0000 AVNT |
0.3301 USDT |
0.3254 USDT |
0.3285 USDT |
0.3291 USDT |
| 2025-12-05 |
0.3381 USDT |
6,878,675.2000 AVNT |
0.3474 USDT |
0.3228 USDT |
0.3270 USDT |
0.3300 USDT |
| 2025-12-04 |
0.3630 USDT |
9,104,291.1000 AVNT |
0.3648 USDT |
0.3453 USDT |
0.3532 USDT |
0.3523 USDT |
| 2025-12-03 |
0.3579 USDT |
9,075,357.6000 AVNT |
0.3408 USDT |
0.3396 USDT |
0.3424 USDT |
0.3622 USDT |
| 2025-12-02 |
0.3337 USDT |
7,350,679.4000 AVNT |
0.3286 USDT |
0.3182 USDT |
0.3240 USDT |
0.3402 USDT |
| 2025-12-01 |
0.3396 USDT |
11,487,332.8000 AVNT |
0.3712 USDT |
0.3217 USDT |
0.3274 USDT |
0.3314 USDT |
| 2025-11-30 |
0.3790 USDT |
5,837,994.5000 AVNT |
0.3886 USDT |
0.3709 USDT |
0.3775 USDT |
0.3718 USDT |
| 2025-11-29 |
0.3888 USDT |
5,143,495.9000 AVNT |
0.3917 USDT |
0.3817 USDT |
0.3860 USDT |
0.3879 USDT |
| 2025-11-28 |
0.4023 USDT |
8,331,395.6000 AVNT |
0.4109 USDT |
0.3851 USDT |
0.3906 USDT |
0.3907 USDT |
| 2025-11-27 |
0.4125 USDT |
10,098,814.8000 AVNT |
0.4067 USDT |
0.3974 USDT |
0.4027 USDT |
0.4143 USDT |
| 2025-11-26 |
0.3998 USDT |
7,853,042.2000 AVNT |
0.4058 USDT |
0.3875 USDT |
0.3947 USDT |
0.4050 USDT |
| 2025-11-25 |
0.3916 USDT |
10,340,919.3000 AVNT |
0.3992 USDT |
0.3826 USDT |
0.3874 USDT |
0.4014 USDT |
| 2025-11-24 |
0.3889 USDT |
8,930,905.8000 AVNT |
0.3900 USDT |
0.3734 USDT |
0.3790 USDT |
0.3991 USDT |
| 2025-11-23 |
0.3962 USDT |
11,513,623.6000 AVNT |
0.3902 USDT |
0.3792 USDT |
0.3847 USDT |
0.3891 USDT |
| 2025-11-22 |
0.4034 USDT |
14,236,797.4000 AVNT |
0.4137 USDT |
0.3849 USDT |
0.3908 USDT |
0.3946 USDT |
| 2025-11-21 |
0.3950 USDT |
35,543,412.6000 AVNT |
0.3914 USDT |
0.3334 USDT |
0.3624 USDT |
0.4127 USDT |
| 2025-11-20 |
0.4168 USDT |
11,088,751.5000 AVNT |
0.4269 USDT |
0.3903 USDT |
0.3965 USDT |
0.3959 USDT |
| 2025-11-19 |
0.4293 USDT |
15,548,756.9000 AVNT |
0.4413 USDT |
0.4069 USDT |
0.4153 USDT |
0.4213 USDT |
| 2025-11-18 |
0.4370 USDT |
13,257,832.4000 AVNT |
0.4304 USDT |
0.4136 USDT |
0.4260 USDT |
0.4397 USDT |
| 2025-11-17 |
0.4444 USDT |
13,088,751.0000 AVNT |
0.4690 USDT |
0.4141 USDT |
0.4217 USDT |
0.4262 USDT |
| 2025-11-16 |
0.4799 USDT |
14,091,788.8000 AVNT |
0.5022 USDT |
0.4462 USDT |
0.4545 USDT |
0.4580 USDT |
| 2025-11-15 |
0.5145 USDT |
11,215,352.3000 AVNT |
0.5114 USDT |
0.4983 USDT |
0.5030 USDT |
0.5008 USDT |
| 2025-11-14 |
0.5181 USDT |
35,173,367.3000 AVNT |
0.5350 USDT |
0.4899 USDT |
0.5059 USDT |
0.5070 USDT |
| 2025-11-13 |
0.5487 USDT |
51,996,230.6000 AVNT |
0.4919 USDT |
0.4840 USDT |
0.4935 USDT |
0.5203 USDT |
| 2025-11-12 |
0.5063 USDT |
10,376,370.6000 AVNT |
0.5050 USDT |
0.4780 USDT |
0.4873 USDT |
0.4923 USDT |
| 2025-11-11 |
0.5334 USDT |
12,371,202.1000 AVNT |
0.5476 USDT |
0.5057 USDT |
0.5100 USDT |
0.5095 USDT |
| 2025-11-10 |
0.5434 USDT |
15,989,632.3000 AVNT |
0.5406 USDT |
0.5284 USDT |
0.5390 USDT |
0.5491 USDT |
| 2025-11-09 |
0.5289 USDT |
11,055,277.8000 AVNT |
0.5364 USDT |
0.5107 USDT |
0.5160 USDT |
0.5400 USDT |
| 2025-11-08 |
0.5559 USDT |
18,932,077.0000 AVNT |
0.5823 USDT |
0.5160 USDT |
0.5298 USDT |
0.5345 USDT |
| 2025-11-07 |
0.5556 USDT |
32,858,412.5000 AVNT |
0.5006 USDT |
0.4872 USDT |
0.5026 USDT |
0.5914 USDT |
| 2025-11-06 |
0.5098 USDT |
15,812,454.6000 AVNT |
0.5433 USDT |
0.4913 USDT |
0.5019 USDT |
0.5011 USDT |
| 2025-11-05 |
0.5319 USDT |
18,777,009.7000 AVNT |
0.5302 USDT |
0.5087 USDT |
0.5222 USDT |
0.5390 USDT |
| 2025-11-04 |
0.5355 USDT |
29,285,255.7000 AVNT |
0.5432 USDT |
0.4913 USDT |
0.5185 USDT |
0.5266 USDT |
| 2025-11-03 |
0.5765 USDT |
20,260,366.2000 AVNT |
0.6352 USDT |
0.5289 USDT |
0.5422 USDT |
0.5394 USDT |
| 2025-11-02 |
0.6403 USDT |
19,478,692.2000 AVNT |
0.6620 USDT |
0.6120 USDT |
0.6280 USDT |
0.6346 USDT |
| 2025-11-01 |
0.6801 USDT |
25,598,203.4000 AVNT |
0.6433 USDT |
0.6426 USDT |
0.6472 USDT |
0.6470 USDT |
| 2025-10-31 |
0.6461 USDT |
29,136,216.5000 AVNT |
0.5827 USDT |
0.5809 USDT |
0.5970 USDT |
0.6444 USDT |
| 2025-10-30 |
0.6217 USDT |
26,878,983.8000 AVNT |
0.6689 USDT |
0.5617 USDT |
0.5720 USDT |
0.5807 USDT |
| 2025-10-29 |
0.6527 USDT |
22,103,468.7000 AVNT |
0.6671 USDT |
0.6274 USDT |
0.6387 USDT |
0.6710 USDT |