AVNTUSDT
Avantis Tether (AVNTUSDT)
0.132700
$
+0.008300 (%+6.67)
AVNTUSDT: Avantis Tether Historical Data
Historical price data, yearly archive and performance analysis for Avantis Tether.
Historical Chart
Loading chart...
Average
OPEN 0.6705
CLOSE 0.6662
Low
LOW 0.198
High
HIGH 2.6791
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/15/2025 | 0.81 | 2.1 | 0.81 | 1.2448 |
| 09/16/2025 | 1.245 | 1.308 | 0.9051 | 1.0182 |
| 09/17/2025 | 1.0184 | 1.0829 | 0.9022 | 1.0635 |
| 09/18/2025 | 1.0637 | 1.215 | 1.03 | 1.1008 |
| 09/19/2025 | 1.1009 | 1.1569 | 0.999 | 1.1064 |
| 09/20/2025 | 1.1069 | 1.499 | 1.0512 | 1.473 |
| 09/21/2025 | 1.4729 | 2.4783 | 1.4562 | 2.3627 |
| 09/22/2025 | 2.3619 | 2.6791 | 1.8298 | 2.0626 |
| 09/23/2025 | 2.0622 | 2.2664 | 1.7424 | 1.9901 |
| 09/24/2025 | 1.9901 | 2.2499 | 1.8615 | 2.207 |
| 09/25/2025 | 2.2072 | 2.3375 | 1.5542 | 1.5901 |
| 09/26/2025 | 1.5902 | 1.7827 | 1.4496 | 1.6509 |
| 09/27/2025 | 1.6507 | 1.7453 | 1.4835 | 1.5236 |
| 09/28/2025 | 1.5237 | 1.5319 | 1.3448 | 1.4838 |
| 09/29/2025 | 1.4839 | 1.4982 | 1.0648 | 1.1282 |
| 09/30/2025 | 1.1282 | 1.3254 | 1.0495 | 1.2954 |
| 10/01/2025 | 1.2954 | 1.2993 | 1.146 | 1.1939 |
| 10/02/2025 | 1.1939 | 1.2376 | 1.1003 | 1.1312 |
| 10/03/2025 | 1.1312 | 1.3 | 1.0831 | 1.253 |
| 10/04/2025 | 1.2531 | 1.2874 | 1.1529 | 1.1585 |
| 10/05/2025 | 1.1586 | 1.1857 | 1.0988 | 1.1205 |
| 10/06/2025 | 1.1206 | 1.1524 | 1.0913 | 1.1298 |
| 10/07/2025 | 1.1298 | 1.13 | 0.9527 | 0.9559 |
| 10/08/2025 | 0.956 | 0.9595 | 0.8701 | 0.9149 |
| 10/09/2025 | 0.9149 | 0.9163 | 0.7938 | 0.8289 |
| 10/10/2025 | 0.8291 | 0.8905 | 0.198 | 0.5537 |
| 10/11/2025 | 0.554 | 0.7167 | 0.55 | 0.602 |
| 10/12/2025 | 0.602 | 0.71 | 0.5958 | 0.6623 |
| 10/13/2025 | 0.6623 | 0.6763 | 0.6141 | 0.6596 |
| 10/14/2025 | 0.6595 | 0.6904 | 0.5715 | 0.6174 |
| 10/15/2025 | 0.6171 | 0.6408 | 0.5732 | 0.5903 |
| 10/16/2025 | 0.5902 | 0.6106 | 0.5395 | 0.5509 |
| 10/17/2025 | 0.5506 | 0.5537 | 0.4811 | 0.5076 |
| 10/18/2025 | 0.5075 | 0.5272 | 0.4825 | 0.4955 |
| 10/19/2025 | 0.4953 | 0.5061 | 0.4724 | 0.4894 |
| 10/20/2025 | 0.4892 | 0.6734 | 0.4666 | 0.6407 |
| 10/21/2025 | 0.6404 | 0.7659 | 0.5651 | 0.6004 |
| 10/22/2025 | 0.6 | 0.722 | 0.5971 | 0.6518 |
| 10/23/2025 | 0.6518 | 0.6926 | 0.6181 | 0.6743 |
| 10/24/2025 | 0.6741 | 1.0099 | 0.66 | 0.7883 |
| 10/25/2025 | 0.7888 | 0.8209 | 0.7175 | 0.7522 |
| 10/26/2025 | 0.7523 | 0.847 | 0.7471 | 0.7969 |
| 10/27/2025 | 0.7964 | 0.8199 | 0.6864 | 0.6946 |
| 10/28/2025 | 0.6946 | 0.7196 | 0.6444 | 0.6671 |
| 10/29/2025 | 0.6671 | 0.6845 | 0.6274 | 0.6688 |
| 10/30/2025 | 0.6689 | 0.6894 | 0.5617 | 0.5828 |
| 10/31/2025 | 0.5827 | 0.6856 | 0.5809 | 0.6434 |
| 11/01/2025 | 0.6433 | 0.73 | 0.6426 | 0.6621 |
| 11/02/2025 | 0.662 | 0.6797 | 0.612 | 0.6352 |
| 11/03/2025 | 0.6352 | 0.6421 | 0.5276 | 0.5432 |
| 11/04/2025 | 0.5432 | 0.5642 | 0.4913 | 0.5301 |
| 11/05/2025 | 0.5302 | 0.5559 | 0.5087 | 0.5433 |
| 11/06/2025 | 0.5433 | 0.5433 | 0.4913 | 0.5007 |
| 11/07/2025 | 0.5006 | 0.6582 | 0.4872 | 0.5825 |
| 11/08/2025 | 0.5823 | 0.6003 | 0.516 | 0.5365 |
| 11/09/2025 | 0.5364 | 0.5531 | 0.5107 | 0.5408 |
| 11/10/2025 | 0.5406 | 0.5626 | 0.5284 | 0.5477 |
| 11/11/2025 | 0.5476 | 0.5659 | 0.5034 | 0.5049 |
| 11/12/2025 | 0.505 | 0.5286 | 0.478 | 0.4919 |
| 11/13/2025 | 0.4919 | 0.6189 | 0.484 | 0.5349 |
| 11/14/2025 | 0.535 | 0.5608 | 0.4899 | 0.5114 |
| 11/15/2025 | 0.5114 | 0.535 | 0.4944 | 0.5022 |
| 11/16/2025 | 0.5022 | 0.5123 | 0.4462 | 0.4691 |
| 11/17/2025 | 0.469 | 0.4746 | 0.4141 | 0.4304 |
| 11/18/2025 | 0.4304 | 0.4614 | 0.4136 | 0.4413 |
| 11/19/2025 | 0.4413 | 0.4618 | 0.4069 | 0.427 |
| 11/20/2025 | 0.4269 | 0.4396 | 0.3903 | 0.3915 |
| 11/21/2025 | 0.3914 | 0.4348 | 0.3334 | 0.4138 |
| 11/22/2025 | 0.4137 | 0.4325 | 0.3849 | 0.3902 |
| 11/23/2025 | 0.3902 | 0.4257 | 0.3792 | 0.3901 |
| 11/24/2025 | 0.39 | 0.4043 | 0.3734 | 0.3993 |
| 11/25/2025 | 0.3992 | 0.4081 | 0.3826 | 0.4059 |
| 11/26/2025 | 0.4058 | 0.4114 | 0.3875 | 0.4068 |
| 11/27/2025 | 0.4067 | 0.4293 | 0.3974 | 0.4109 |
| 11/28/2025 | 0.4109 | 0.4184 | 0.3851 | 0.3917 |
| 11/29/2025 | 0.3917 | 0.3996 | 0.3817 | 0.3886 |
| 11/30/2025 | 0.3886 | 0.3899 | 0.3705 | 0.3713 |
| 12/01/2025 | 0.3712 | 0.3715 | 0.3217 | 0.3286 |
| 12/02/2025 | 0.3286 | 0.3535 | 0.3182 | 0.3408 |
| 12/03/2025 | 0.3408 | 0.3725 | 0.3396 | 0.3648 |
| 12/04/2025 | 0.3648 | 0.3777 | 0.3453 | 0.3475 |
| 12/05/2025 | 0.3474 | 0.3494 | 0.3228 | 0.33 |
| 12/06/2025 | 0.3301 | 0.3372 | 0.3244 | 0.3265 |
| 12/07/2025 | 0.3264 | 0.3286 | 0.2993 | 0.3013 |
| 12/08/2025 | 0.3015 | 0.3209 | 0.3005 | 0.3061 |
| 12/09/2025 | 0.306 | 0.3231 | 0.2993 | 0.3098 |
| 12/10/2025 | 0.3099 | 0.3333 | 0.3016 | 0.3113 |
| 12/11/2025 | 0.3112 | 0.3123 | 0.2884 | 0.2973 |
| 12/12/2025 | 0.297 | 0.3058 | 0.2859 | 0.2895 |
| 12/13/2025 | 0.2896 | 0.2943 | 0.2805 | 0.2917 |
| 12/14/2025 | 0.2914 | 0.2928 | 0.2679 | 0.2712 |
| 12/15/2025 | 0.2712 | 0.2775 | 0.2447 | 0.249 |
| 12/16/2025 | 0.249 | 0.2687 | 0.2433 | 0.2614 |
| 12/17/2025 | 0.2613 | 0.2613 | 0.2362 | 0.2375 |
| 12/18/2025 | 0.2376 | 0.2438 | 0.2234 | 0.2294 |
| 12/19/2025 | 0.2294 | 0.2694 | 0.2294 | 0.2617 |
| 12/20/2025 | 0.2618 | 0.2678 | 0.2528 | 0.2584 |
| 12/21/2025 | 0.2585 | 0.2585 | 0.239 | 0.2467 |
| 12/22/2025 | 0.2467 | 0.2942 | 0.2466 | 0.2648 |
| 12/23/2025 | 0.2647 | 0.3227 | 0.2589 | 0.3214 |
| 12/24/2025 | 0.3214 | 0.3942 | 0.3191 | 0.3721 |
| 12/25/2025 | 0.3719 | 0.4148 | 0.3379 | 0.3405 |
| 12/26/2025 | 0.3405 | 0.4071 | 0.322 | 0.3914 |
| 12/27/2025 | 0.3913 | 0.423 | 0.3765 | 0.3961 |
| 12/28/2025 | 0.396 | 0.41 | 0.355 | 0.3756 |
| 12/29/2025 | 0.3754 | 0.4408 | 0.3644 | 0.4224 |
| 12/30/2025 | 0.4223 | 0.4283 | 0.3784 | 0.3854 |
| 12/31/2025 | 0.3854 | 0.3854 | 0.3419 | 0.3472 |