Identifier on Binance: AVNTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-28 |
0.6776 USDT |
30,377,340.8000 AVNT |
0.6946 USDT |
0.6444 USDT |
0.6573 USDT |
0.6705 USDT |
| 2025-10-27 |
0.7533 USDT |
33,830,102.3000 AVNT |
0.7964 USDT |
0.6936 USDT |
0.7098 USDT |
0.6951 USDT |
| 2025-10-26 |
0.7959 USDT |
42,364,117.4000 AVNT |
0.7523 USDT |
0.7471 USDT |
0.7775 USDT |
0.7936 USDT |
| 2025-10-25 |
0.7634 USDT |
41,484,532.8000 AVNT |
0.7888 USDT |
0.7175 USDT |
0.7342 USDT |
0.7488 USDT |
| 2025-10-24 |
0.7931 USDT |
93,879,162.9000 AVNT |
0.6741 USDT |
0.6600 USDT |
0.6759 USDT |
0.7885 USDT |
| 2025-10-23 |
0.6572 USDT |
48,717,361.4000 AVNT |
0.6518 USDT |
0.6181 USDT |
0.6425 USDT |
0.6664 USDT |
| 2025-10-22 |
0.6497 USDT |
73,090,716.9000 AVNT |
0.6000 USDT |
0.5971 USDT |
0.6257 USDT |
0.6242 USDT |
| 2025-10-21 |
0.6556 USDT |
164,699,403.0000 AVNT |
0.6404 USDT |
0.5651 USDT |
0.5945 USDT |
0.6132 USDT |
| 2025-10-20 |
0.5757 USDT |
73,692,492.4000 AVNT |
0.4892 USDT |
0.4666 USDT |
0.4777 USDT |
0.6166 USDT |
| 2025-10-19 |
0.4912 USDT |
23,354,943.8000 AVNT |
0.4953 USDT |
0.4724 USDT |
0.4839 USDT |
0.4918 USDT |
| 2025-10-18 |
0.5043 USDT |
18,347,637.0000 AVNT |
0.5075 USDT |
0.4825 USDT |
0.4937 USDT |
0.4955 USDT |
| 2025-10-17 |
0.5045 USDT |
36,674,009.9000 AVNT |
0.5506 USDT |
0.4811 USDT |
0.4936 USDT |
0.5045 USDT |
| 2025-10-16 |
0.5815 USDT |
24,047,992.1000 AVNT |
0.5902 USDT |
0.5395 USDT |
0.5534 USDT |
0.5467 USDT |
| 2025-10-15 |
0.6094 USDT |
20,482,297.0000 AVNT |
0.6171 USDT |
0.5732 USDT |
0.5903 USDT |
0.5881 USDT |
| 2025-10-14 |
0.6177 USDT |
27,345,460.8000 AVNT |
0.6595 USDT |
0.5715 USDT |
0.5920 USDT |
0.6172 USDT |
| 2025-10-13 |
0.6425 USDT |
34,619,715.8000 AVNT |
0.6623 USDT |
0.6141 USDT |
0.6306 USDT |
0.6550 USDT |
| 2025-10-12 |
0.6540 USDT |
46,366,006.6000 AVNT |
0.6020 USDT |
0.5958 USDT |
0.6421 USDT |
0.6679 USDT |
| 2025-10-11 |
0.6260 USDT |
52,186,563.9000 AVNT |
0.5540 USDT |
0.5500 USDT |
0.5889 USDT |
0.6086 USDT |
| 2025-10-10 |
0.7242 USDT |
61,010,231.0000 AVNT |
0.8291 USDT |
0.1980 USDT |
0.5484 USDT |
0.5416 USDT |
| 2025-10-09 |
0.8395 USDT |
34,325,356.8000 AVNT |
0.9149 USDT |
0.7938 USDT |
0.8199 USDT |
0.8204 USDT |
| 2025-10-08 |
0.9105 USDT |
40,625,587.0000 AVNT |
0.9560 USDT |
0.8701 USDT |
0.8882 USDT |
0.9038 USDT |
| 2025-10-07 |
1.0369 USDT |
42,741,112.4000 AVNT |
1.1298 USDT |
0.9616 USDT |
0.9754 USDT |
0.9681 USDT |