Crypto exchange OKEx
Market Avantis (AVNT) / USD
Identifier on OKEx: AVNT-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-11-26 | 0.3963 USD | 2.0250 AVNT | 0.3893 USD | 0.3893 USD | 0.4033 USD | 0.4033 USD |
| 2025-11-25 | 0.3935 USD | 139.4530 AVNT | 0.3893 USD | 0.3857 USD | 0.4033 USD | 0.4033 USD |
| 2025-11-24 | 0.3897 USD | 2,249.6620 AVNT | 0.3846 USD | 0.3757 USD | 0.4033 USD | 0.4033 USD |
| 2025-11-23 | 0.3884 USD | 205.4690 AVNT | 0.4033 USD | 0.3845 USD | 0.4179 USD | 0.3907 USD |
| 2025-11-22 | 0.3960 USD | 513.2450 AVNT | 0.4179 USD | 0.3893 USD | 0.4268 USD | 0.3958 USD |
| 2025-11-21 | 0.3966 USD | 26,819.7930 AVNT | 0.3893 USD | 0.3385 USD | 0.4408 USD | 0.4131 USD |
| 2025-11-20 | 0.4228 USD | 66.0220 AVNT | 0.4236 USD | 0.4000 USD | 0.4330 USD | 0.4000 USD |
| 2025-11-19 | 0.4479 USD | 853.4660 AVNT | 0.4554 USD | 0.4131 USD | 0.4564 USD | 0.4268 USD |
| 2025-11-18 | 0.4396 USD | 1,288.6500 AVNT | 0.4330 USD | 0.4330 USD | 0.4554 USD | 0.4408 USD |
| 2025-11-17 | 0.4441 USD | 8,960.3540 AVNT | 0.4636 USD | 0.4179 USD | 0.4637 USD | 0.4179 USD |
| 2025-11-16 | 0.4787 USD | 11,504.6660 AVNT | 0.5042 USD | 0.4466 USD | 0.5094 USD | 0.4790 USD |
| 2025-11-15 | 0.5086 USD | 190.1010 AVNT | 0.5171 USD | 0.4973 USD | 0.5280 USD | 0.5020 USD |
| 2025-11-14 | 0.5142 USD | 14,443.1240 AVNT | 0.5434 USD | 0.4922 USD | 0.5571 USD | 0.5127 USD |
| 2025-11-13 | 0.5463 USD | 33,860.4040 AVNT | 0.4991 USD | 0.4960 USD | 0.6400 USD | 0.5383 USD |
| 2025-11-12 | 0.5199 USD | 56.5460 AVNT | 0.5019 USD | 0.4817 USD | 0.5265 USD | 0.4817 USD |
| 2025-11-11 | 0.5241 USD | 939.3620 AVNT | 0.5532 USD | 0.5071 USD | 0.5586 USD | 0.5071 USD |
| 2025-11-10 | 0.5421 USD | 833.0320 AVNT | 0.5532 USD | 0.5356 USD | 0.5586 USD | 0.5371 USD |
| 2025-11-09 | 0.5417 USD | 299.1130 AVNT | 0.5225 USD | 0.5140 USD | 0.5451 USD | 0.5451 USD |
| 2025-11-08 | 0.5704 USD | 257.6010 AVNT | 0.5943 USD | 0.5185 USD | 0.5943 USD | 0.5383 USD |
| 2025-11-07 | 0.6058 USD | 5,482.5210 AVNT | 0.4922 USD | 0.4890 USD | 0.6506 USD | 0.5792 USD |
| 2025-11-06 | 0.5151 USD | 4,403.5710 AVNT | 0.5356 USD | 0.4991 USD | 0.5356 USD | 0.5000 USD |
| 2025-11-05 | 0.5508 USD | 5,653.5550 AVNT | 0.5356 USD | 0.5140 USD | 0.5547 USD | 0.5383 USD |
| 2025-11-04 | 0.5307 USD | 2,466.6220 AVNT | 0.5532 USD | 0.4939 USD | 0.5586 USD | 0.5296 USD |
| 2025-11-03 | 0.5683 USD | 25,523.4670 AVNT | 0.6175 USD | 0.5285 USD | 0.6175 USD | 0.5432 USD |
| 2025-11-02 | 0.6399 USD | 1,907.6980 AVNT | 0.6650 USD | 0.6147 USD | 0.6773 USD | 0.6271 USD |
| 2025-11-01 | 0.6802 USD | 938.0090 AVNT | 0.6591 USD | 0.6500 USD | 0.7285 USD | 0.6558 USD |
| 2025-10-31 | 0.6575 USD | 2,583.3110 AVNT | 0.5888 USD | 0.5888 USD | 0.6838 USD | 0.6417 USD |
| 2025-10-30 | 0.6255 USD | 2,040.4230 AVNT | 0.6764 USD | 0.5644 USD | 0.6869 USD | 0.5839 USD |
| 2025-10-29 | 0.6483 USD | 1,226.0220 AVNT | 0.6500 USD | 0.6298 USD | 0.6803 USD | 0.6591 USD |
| 2025-10-28 | 0.6692 USD | 918.3960 AVNT | 0.6869 USD | 0.6500 USD | 0.7171 USD | 0.6650 USD |
| 2025-10-27 | 0.7402 USD | 2,285.9720 AVNT | 0.8026 USD | 0.6937 USD | 0.8203 USD | 0.6937 USD |
| 2025-10-26 | 0.7958 USD | 13,996.7940 AVNT | 0.7594 USD | 0.7577 USD | 0.8467 USD | 0.7924 USD |
| 2025-10-25 | 0.7584 USD | 14,549.0650 AVNT | 0.7940 USD | 0.7198 USD | 0.8181 USD | 0.7511 USD |
| 2025-10-24 | 0.7870 USD | 22,637.0670 AVNT | 0.6741 USD | 0.6632 USD | 0.8761 USD | 0.7917 USD |
| 2025-10-23 | 0.6571 USD | 23,554.3110 AVNT | 0.6389 USD | 0.6197 USD | 0.6894 USD | 0.6734 USD |
| 2025-10-22 | 0.6519 USD | 23,320.2790 AVNT | 0.6340 USD | 0.6103 USD | 0.7301 USD | 0.6486 USD |
| 2025-10-21 | 0.6998 USD | 26,930.0200 AVNT | 0.6504 USD | 0.5688 USD | 0.7664 USD | 0.6109 USD |
| 2025-10-20 | 0.5579 USD | 6,507.0690 AVNT | 0.4842 USD | 0.4682 USD | 0.6733 USD | 0.6314 USD |
| 2025-10-19 | 0.4784 USD | 2,878.6910 AVNT | 0.4915 USD | 0.4728 USD | 0.5063 USD | 0.4873 USD |
| 2025-10-18 | 0.5080 USD | 1,641.7080 AVNT | 0.5048 USD | 0.4899 USD | 0.5185 USD | 0.4899 USD |
| 2025-10-17 | 0.5326 USD | 813.1450 AVNT | 0.5353 USD | 0.4915 USD | 0.5421 USD | 0.4915 USD |
| 2025-10-16 | 0.5834 USD | 2,458.6180 AVNT | 0.5774 USD | 0.5541 USD | 0.5966 USD | 0.5545 USD |
| 2025-10-15 | 0.6249 USD | 3,340.0870 AVNT | 0.6114 USD | 0.5930 USD | 0.6334 USD | 0.5930 USD |
| 2025-10-14 | 0.6074 USD | 2,508.9310 AVNT | 0.6664 USD | 0.5829 USD | 0.6664 USD | 0.6186 USD |
| 2025-10-13 | 0.6459 USD | 5,280.4900 AVNT | 0.6603 USD | 0.6158 USD | 0.6603 USD | 0.6553 USD |
| 2025-10-12 | 0.6409 USD | 15,448.2290 AVNT | 0.6135 USD | 0.6122 USD | 0.6988 USD | 0.6621 USD |
| 2025-10-11 | 0.6099 USD | 8,076.7660 AVNT | 0.5670 USD | 0.5670 USD | 0.6827 USD | 0.5978 USD |
| 2025-10-10 | 0.4480 USD | 43,361.5770 AVNT | 0.8612 USD | 0.1998 USD | 0.8765 USD | 0.5855 USD |
| 2025-10-09 | 0.8111 USD | 5,311.5680 AVNT | 0.8349 USD | 0.8000 USD | 0.8489 USD | 0.8003 USD |
| 2025-10-08 | 0.9144 USD | 2,482.0060 AVNT | 0.9475 USD | 0.8735 USD | 0.9523 USD | 0.9180 USD |
12