Market [unlinked] / USD
Identifier on Coinbase Pro: AVNT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.5810 USD |
18,963,227.4000 |
0.6697 USD |
0.5611 USD |
0.6904 USD |
0.5810 USD |
| 2025-10-29 |
0.6646 USD |
12,853,343.4000 |
0.6666 USD |
0.6268 USD |
0.6752 USD |
0.6646 USD |
| 2025-10-28 |
0.6552 USD |
19,804,968.8000 |
0.6937 USD |
0.6450 USD |
0.7191 USD |
0.6552 USD |
| 2025-10-27 |
0.7160 USD |
19,524,777.8000 |
0.7963 USD |
0.7121 USD |
0.8190 USD |
0.7160 USD |
| 2025-10-26 |
0.7846 USD |
31,618,089.5000 |
0.7509 USD |
0.7482 USD |
0.8457 USD |
0.7846 USD |
| 2025-10-25 |
0.7250 USD |
23,711,918.7000 |
0.7890 USD |
0.7173 USD |
0.8193 USD |
0.7250 USD |
| 2025-10-24 |
0.7864 USD |
77,126,552.9000 |
0.6740 USD |
0.6590 USD |
0.8792 USD |
0.7864 USD |
| 2025-10-23 |
0.6554 USD |
24,898,422.8000 |
0.6512 USD |
0.6185 USD |
0.6900 USD |
0.6554 USD |
| 2025-10-22 |
0.6512 USD |
49,763,762.7000 |
0.6006 USD |
0.5981 USD |
0.7100 USD |
0.6512 USD |
| 2025-10-21 |
0.6482 USD |
92,337,699.9000 |
0.6401 USD |
0.5654 USD |
0.7999 USD |
0.6482 USD |
| 2025-10-20 |
0.6407 USD |
16,188,636.3000 |
0.4890 USD |
0.4667 USD |
0.6558 USD |
0.6407 USD |
| 2025-10-19 |
0.4982 USD |
9,118,268.6000 |
0.4950 USD |
0.4725 USD |
0.5060 USD |
0.4982 USD |
| 2025-10-18 |
0.4974 USD |
8,578,921.1000 |
0.5073 USD |
0.4829 USD |
0.5252 USD |
0.4974 USD |
| 2025-10-17 |
0.5026 USD |
15,246,112.4000 |
0.5492 USD |
0.4809 USD |
0.5542 USD |
0.5026 USD |
| 2025-10-16 |
0.5497 USD |
10,948,207.9000 |
0.5900 USD |
0.5402 USD |
0.6106 USD |
0.5497 USD |
| 2025-10-15 |
0.5914 USD |
12,871,356.4000 |
0.6168 USD |
0.5725 USD |
0.6415 USD |
0.5914 USD |
| 2025-10-14 |
0.6142 USD |
19,817,618.8000 |
0.6585 USD |
0.5720 USD |
0.6911 USD |
0.6142 USD |
| 2025-10-13 |
0.6562 USD |
15,771,142.7000 |
0.6621 USD |
0.6141 USD |
0.6765 USD |
0.6562 USD |
| 2025-10-12 |
0.6826 USD |
32,158,949.3000 |
0.6034 USD |
0.5958 USD |
0.7102 USD |
0.6826 USD |
| 2025-10-11 |
0.5922 USD |
36,337,015.5000 |
0.5704 USD |
0.5500 USD |
0.7214 USD |
0.5922 USD |
| 2025-10-10 |
0.7950 USD |
32,528,294.9000 |
0.8302 USD |
0.7680 USD |
0.8918 USD |
0.7950 USD |
| 2025-10-09 |
0.8059 USD |
40,351,495.7000 |
0.9148 USD |
0.7936 USD |
0.9163 USD |
0.8059 USD |
| 2025-10-08 |
0.9328 USD |
32,974,463.6000 |
0.9566 USD |
0.8698 USD |
0.9596 USD |
0.9328 USD |
| 2025-10-07 |
0.9648 USD |
25,759,062.9000 |
1.1297 USD |
0.9587 USD |
1.1300 USD |
0.9648 USD |
| 2025-10-06 |
1.0995 USD |
22,153,790.4000 |
1.1204 USD |
1.0900 USD |
1.1541 USD |
1.0995 USD |
| 2025-10-05 |
1.1117 USD |
26,289,823.5000 |
1.1595 USD |
1.1000 USD |
1.1859 USD |
1.1117 USD |
| 2025-10-04 |
1.1768 USD |
24,998,355.1000 |
1.2544 USD |
1.1511 USD |
1.2879 USD |
1.1768 USD |
| 2025-10-03 |
1.2709 USD |
44,020,951.8000 |
1.1323 USD |
1.0818 USD |
1.2830 USD |
1.2709 USD |
| 2025-10-02 |
1.1363 USD |
42,668,456.6000 |
1.1939 USD |
1.1032 USD |
1.2348 USD |
1.1363 USD |
| 2025-10-01 |
1.1916 USD |
66,001,501.2000 |
1.2951 USD |
1.1468 USD |
1.2982 USD |
1.1916 USD |
| 2025-09-30 |
1.3198 USD |
102,659,739.5000 |
1.1286 USD |
1.0478 USD |
1.3254 USD |
1.3198 USD |
| 2025-09-29 |
1.1186 USD |
90,926,626.4000 |
1.4842 USD |
1.0638 USD |
1.4972 USD |
1.1186 USD |
| 2025-09-28 |
1.4640 USD |
66,667,940.3000 |
1.5246 USD |
1.3450 USD |
1.5326 USD |
1.4640 USD |
| 2025-09-27 |
1.5327 USD |
61,005,114.5000 |
1.6506 USD |
1.4840 USD |
1.7428 USD |
1.5327 USD |
| 2025-09-26 |
1.5980 USD |
134,825,679.2000 |
1.5904 USD |
1.4504 USD |
1.7859 USD |
1.5980 USD |
| 2025-09-25 |
1.6360 USD |
135,151,295.3000 |
2.2067 USD |
1.5543 USD |
2.3378 USD |
1.6360 USD |
| 2025-09-24 |
2.0912 USD |
94,186,247.2000 |
1.9914 USD |
1.8671 USD |
2.1900 USD |
2.0912 USD |
| 2025-09-23 |
1.9849 USD |
165,190,717.7000 |
2.0634 USD |
1.7449 USD |
2.2694 USD |
1.9849 USD |
| 2025-09-22 |
2.1078 USD |
253,570,177.5000 |
2.3656 USD |
1.8300 USD |
2.6829 USD |
2.1078 USD |
| 2025-09-21 |
2.2323 USD |
259,591,397.1000 |
1.4727 USD |
1.4556 USD |
2.4784 USD |
2.2323 USD |
| 2025-09-20 |
1.4423 USD |
122,646,716.8000 |
1.1066 USD |
1.0512 USD |
1.5000 USD |
1.4423 USD |
| 2025-09-19 |
1.1050 USD |
61,737,927.2000 |
1.1019 USD |
0.9962 USD |
1.1560 USD |
1.1050 USD |
| 2025-09-18 |
1.1202 USD |
97,213,547.1000 |
1.0637 USD |
1.0312 USD |
1.2148 USD |
1.1202 USD |
| 2025-09-17 |
1.0425 USD |
83,646,761.1000 |
1.0190 USD |
0.9025 USD |
1.0971 USD |
1.0425 USD |
| 2025-09-16 |
1.0127 USD |
111,360,837.2000 |
1.2440 USD |
0.9000 USD |
1.3053 USD |
1.0127 USD |
| 2025-09-15 |
1.2017 USD |
252,620,253.5000 |
0.8180 USD |
0.7772 USD |
1.5854 USD |
1.2017 USD |
| 2025-09-14 |
0.8116 USD |
192,227,195.4000 |
0.7676 USD |
0.6850 USD |
0.9340 USD |
0.8116 USD |
| 2025-09-13 |
0.6290 USD |
116,029,658.8000 |
0.4595 USD |
0.3988 USD |
0.6523 USD |
0.6290 USD |
| 2025-09-12 |
0.4636 USD |
167,575,168.1000 |
0.3087 USD |
0.2830 USD |
0.4800 USD |
0.4636 USD |
| 2025-09-11 |
0.2946 USD |
111,729,039.0000 |
0.3518 USD |
0.2707 USD |
0.3777 USD |
0.2946 USD |