Avantis current market price is
The high price of the Avantis is
482
$0.155
$49.68M1.66%
$155.23M
$21.64M
320.05MAVNT
1.00BAVNT
1.00B AVNT
$0.161
$0.150
$2.6494.09%
22 Sep 2025
$0.12128.56%
05 Apr 2026
Want to convert more cryptocurrencies?
0.26%
1.58%
15.26%
16.7%
18.74%
14.9%
82.08%
0%
Historical data of Avantis past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-09 | $47,715,890.98 | $142,804,278.82 | $0.23 |
| 2025-09-10 | $47,715,890.98 | $142,804,278.82 | $0.23 |
| 2025-09-11 | $74,259,923.66 | $308,236,114.77 | $0.36 |
| 2025-09-12 | $65,537,358.25 | $138,433,362.48 | $0.31 |
| 2025-09-13 | $93,202,259.67 | $256,760,155.32 | $0.44 |
| 2025-09-14 | $155,516,491.68 | $382,342,799.32 | $0.75 |
| 2025-09-15 | $170,724,993.38 | $535,139,555.97 | $0.82 |
| 2025-09-16 | $300,196,485.04 | $2,294,539,587.95 | $1.25 |
| 2025-09-17 | $268,526,697.63 | $999,679,955.88 | $1.02 |
| 2025-09-18 | $277,877,612.59 | $576,012,463.33 | $1.07 |
| 2025-09-19 | $285,958,902.46 | $748,022,135.16 | $1.11 |
| 2025-09-20 | $283,071,387.86 | $694,361,951.05 | $1.10 |
| 2025-09-21 | $375,394,784.87 | $1,936,161,610.72 | $1.46 |
| 2025-09-22 | $606,620,573.92 | $6,400,259,360.05 | $2.33 |
| 2025-09-23 | $525,858,207.05 | $3,604,117,875.77 | $2.04 |
| 2025-09-24 | $517,339,579.22 | $1,375,741,840.88 | $2.00 |
| 2025-09-25 | $579,336,252.12 | $1,334,014,738.04 | $2.24 |
| 2025-09-26 | $412,680,222.29 | $1,159,716,449.76 | $1.60 |
| 2025-09-27 | $426,162,649.42 | $893,293,257.08 | $1.65 |
| 2025-09-28 | $394,484,917.31 | $571,416,868.41 | $1.53 |
| 2025-09-29 | $384,097,624.55 | $593,074,260.59 | $1.49 |
| 2025-09-30 | $292,204,186.33 | $958,729,975.74 | $1.13 |
| 2025-10-01 | $330,747,178.54 | $3,572,998,496.33 | $1.28 |
| 2025-10-02 | $308,801,590.70 | $476,888,187.96 | $1.19 |
| 2025-10-03 | $291,597,561.15 | $342,298,081.92 | $1.13 |
| 2025-10-04 | $323,464,989.65 | $458,556,256.24 | $1.25 |
| 2025-10-05 | $298,756,194.15 | $238,874,445.51 | $1.16 |
| 2025-10-06 | $289,309,774.55 | $209,581,038.22 | $1.12 |
| 2025-10-07 | $292,658,791.17 | $237,050,022.35 | $1.13 |
| 2025-10-08 | $247,375,229.88 | $227,531,774.89 | $0.96 |
| 2025-10-09 | $236,351,909.41 | $172,036,266.10 | $0.92 |
| 2025-10-10 | $214,152,712.86 | $147,806,368.14 | $0.83 |
| 2025-10-11 | $149,161,492.65 | $243,462,933.60 | $0.58 |
| 2025-10-12 | $154,765,469.62 | $165,435,589.43 | $0.60 |
| 2025-10-13 | $171,621,368.14 | $153,596,692.23 | $0.66 |
| 2025-10-14 | $169,834,114.16 | $99,565,843.44 | $0.66 |
| 2025-10-15 | $159,624,439.51 | $85,173,738.17 | $0.62 |
| 2025-10-16 | $152,451,339.76 | $64,090,280.72 | $0.59 |
| 2025-10-17 | $141,855,071.28 | $62,356,535.34 | $0.55 |
| 2025-10-18 | $130,341,835.65 | $68,008,727.62 | $0.51 |
| 2025-10-19 | $128,204,920.96 | $36,774,138.49 | $0.50 |
| 2025-10-20 | $126,194,299.22 | $40,820,689.98 | $0.49 |
| 2025-10-21 | $163,556,917.98 | $178,619,219.32 | $0.64 |
| 2025-10-22 | $155,233,381.88 | $392,508,569.31 | $0.60 |
| 2025-10-23 | $166,357,626.05 | $222,975,961.32 | $0.65 |
| 2025-10-24 | $173,054,215.34 | $152,932,645.03 | $0.67 |
| 2025-10-25 | $202,771,547.01 | $337,779,142.42 | $0.79 |
| 2025-10-26 | $194,930,473.75 | $160,023,120.94 | $0.76 |
| 2025-10-27 | $205,704,136.28 | $165,669,314.02 | $0.80 |
| 2025-10-28 | $178,801,595.99 | $120,845,034.85 | $0.69 |
| 2025-10-29 | $172,056,086.87 | $99,018,962.34 | $0.67 |
| 2025-10-30 | $172,464,473.90 | $87,284,524.05 | $0.67 |
| 2025-10-31 | $149,910,640.17 | $80,674,420.32 | $0.58 |
| 2025-11-01 | $165,761,765.79 | $102,301,779.43 | $0.64 |
| 2025-11-02 | $170,209,873.35 | $89,200,921.32 | $0.66 |
| 2025-11-03 | $163,829,362.34 | $63,427,821.26 | $0.64 |
| 2025-11-04 | $140,044,326.85 | $61,235,738.62 | $0.54 |
| 2025-11-05 | $136,521,039.13 | $77,559,672.65 | $0.53 |
| 2025-11-06 | $139,496,718.66 | $58,027,464.58 | $0.54 |
| 2025-11-07 | $128,595,575.77 | $49,739,514.76 | $0.50 |
| 2025-11-08 | $150,490,079.49 | $117,298,985.91 | $0.58 |
| 2025-11-09 | $138,876,924.44 | $60,419,293.98 | $0.54 |
| 2025-11-10 | $139,569,920.95 | $48,063,472.06 | $0.54 |
| 2025-11-11 | $141,315,382.84 | $57,512,196.06 | $0.55 |
| 2025-11-12 | $130,408,398.69 | $47,547,710.81 | $0.50 |
| 2025-11-13 | $126,701,570.22 | $40,874,737.48 | $0.49 |
| 2025-11-14 | $138,613,702.47 | $168,697,856.18 | $0.53 |
| 2025-11-15 | $131,514,170.18 | $117,985,105.12 | $0.51 |
| 2025-11-16 | $129,509,161.43 | $54,133,812.46 | $0.50 |
| 2025-11-17 | $121,498,499.09 | $62,817,141.13 | $0.47 |
| 2025-11-18 | $109,977,689.49 | $50,892,428.55 | $0.43 |
| 2025-11-19 | $113,702,375.67 | $54,715,322.98 | $0.44 |
| 2025-11-20 | $110,083,881.15 | $58,190,650.53 | $0.43 |
| 2025-11-21 | $101,628,132.52 | $61,552,453.97 | $0.39 |
| 2025-11-22 | $106,442,246.99 | $104,390,502.07 | $0.41 |
| 2025-11-23 | $100,567,580.83 | $60,304,216.53 | $0.39 |
| 2025-11-24 | $100,813,685.04 | $129,576,404.98 | $0.39 |
| 2025-11-25 | $102,951,417.86 | $82,179,872.87 | $0.40 |
| 2025-11-26 | $104,921,332.23 | $63,169,563.68 | $0.41 |
| 2025-11-27 | $105,426,076.93 | $90,413,371.89 | $0.41 |
| 2025-11-28 | $105,886,042.25 | $167,895,726.80 | $0.41 |
| 2025-11-29 | $101,401,583.64 | $41,384,213.71 | $0.39 |
| 2025-11-30 | $100,383,730.57 | $31,186,887.23 | $0.39 |
| 2025-12-01 | $96,054,976.43 | $31,605,052.34 | $0.37 |
| 2025-12-02 | $84,847,562.01 | $43,075,413.78 | $0.33 |
| 2025-12-03 | $88,072,247.60 | $35,207,186.42 | $0.34 |
| 2025-12-04 | $94,404,806.01 | $42,187,007.06 | $0.37 |
| 2025-12-05 | $89,673,594.36 | $36,538,681.91 | $0.35 |
| 2025-12-06 | $85,330,971.22 | $28,510,738.88 | $0.33 |
| 2025-12-07 | $84,297,563.27 | $19,712,498.32 | $0.33 |
| 2025-12-08 | $77,830,303.19 | $27,008,910.34 | $0.30 |
| 2025-12-09 | $78,997,260.63 | $28,660,705.45 | $0.31 |
| 2025-12-10 | $80,061,421.49 | $30,352,991.54 | $0.31 |
| 2025-12-11 | $80,429,849.93 | $43,652,795.07 | $0.31 |
| 2025-12-12 | $76,845,847.13 | $29,617,750.48 | $0.30 |
| 2025-12-13 | $74,828,096.74 | $27,275,009.92 | $0.29 |
| 2025-12-14 | $75,345,868.05 | $19,609,042.83 | $0.29 |
| 2025-12-15 | $70,211,029.59 | $22,301,573.22 | $0.27 |
| 2025-12-16 | $64,437,935.84 | $27,322,224.92 | $0.25 |
| 2025-12-17 | $66,960,363.28 | $34,612,030.33 | $0.26 |
| 2025-12-18 | $61,244,324.93 | $22,492,683.77 | $0.24 |
| 2025-12-19 | $59,260,247.03 | $25,641,891.32 | $0.23 |
| 2025-12-20 | $67,037,847.29 | $55,487,852.08 | $0.26 |
| 2025-12-21 | $66,680,808.21 | $23,367,774.18 | $0.26 |
| 2025-12-22 | $63,510,016.67 | $17,082,186.83 | $0.25 |
| 2025-12-23 | $68,447,428.10 | $89,724,869.35 | $0.27 |
| 2025-12-24 | $82,509,462.44 | $175,082,559.70 | $0.32 |
| 2025-12-25 | $95,715,385.31 | $191,158,185.67 | $0.37 |
| 2025-12-26 | $87,992,838.86 | $169,169,726.47 | $0.34 |
| 2025-12-27 | $103,424,232.91 | $146,779,338.75 | $0.39 |
| 2025-12-28 | $101,980,519.72 | $102,661,492.50 | $0.39 |
| 2025-12-29 | $97,270,619.82 | $76,790,649.03 | $0.38 |
| 2025-12-30 | $108,667,433.64 | $89,336,127.26 | $0.42 |
| 2025-12-31 | $99,652,472.78 | $57,599,745.31 | $0.39 |
| 2026-01-01 | $90,029,823.33 | $43,110,841.40 | $0.35 |
| 2026-01-02 | $90,079,509.80 | $57,012,644.42 | $0.35 |
| 2026-01-03 | $93,469,831.19 | $62,895,869.64 | $0.36 |
| 2026-01-04 | $91,784,187.23 | $46,595,419.64 | $0.36 |
| 2026-01-05 | $90,971,980.26 | $34,112,260.45 | $0.35 |
| 2026-01-06 | $89,426,675.38 | $33,868,463.35 | $0.35 |
| 2026-01-07 | $90,789,481.33 | $43,856,044.74 | $0.35 |
| 2026-01-08 | $83,542,661.68 | $21,106,210.96 | $0.32 |
| 2026-01-09 | $80,276,306.22 | $18,150,973.00 | $0.31 |
| 2026-01-10 | $81,781,242.81 | $18,993,446.49 | $0.32 |
| 2026-01-11 | $85,240,425.79 | $71,115,036.14 | $0.33 |
| 2026-01-12 | $80,292,141.53 | $18,987,663.09 | $0.31 |
| 2026-01-13 | $81,249,286.66 | $35,607,064.83 | $0.32 |
| 2026-01-14 | $84,036,897.28 | $38,161,888.73 | $0.33 |
| 2026-01-15 | $83,848,020.96 | $26,107,270.15 | $0.32 |
| 2026-01-16 | $75,582,183.18 | $23,074,641.79 | $0.29 |
| 2026-01-17 | $77,300,777.34 | $42,848,348.23 | $0.30 |
| 2026-01-18 | $76,949,548.22 | $26,607,962.39 | $0.30 |
| 2026-01-19 | $72,673,493.66 | $12,900,867.60 | $0.28 |
| 2026-01-20 | $76,306,609.59 | $65,373,400.25 | $0.30 |
| 2026-01-21 | $70,132,714.17 | $28,354,399.42 | $0.27 |
| 2026-01-22 | $70,577,574.87 | $14,862,570.49 | $0.27 |
| 2026-01-23 | $69,245,908.89 | $9,148,349.77 | $0.27 |
| 2026-01-24 | $70,217,434.79 | $13,588,597.61 | $0.27 |
| 2026-01-25 | $74,356,636.06 | $20,285,585.16 | $0.29 |
| 2026-01-26 | $81,893,043.03 | $281,095,889.63 | $0.32 |
| 2026-01-27 | $78,965,648.28 | $30,814,247.54 | $0.31 |
| 2026-01-28 | $77,400,670.03 | $24,012,145.59 | $0.30 |
| 2026-01-29 | $80,144,689.57 | $47,498,151.29 | $0.31 |
| 2026-01-30 | $72,655,743.82 | $23,217,212.70 | $0.28 |
| 2026-01-31 | $71,253,643.82 | $22,363,546.58 | $0.28 |
| 2026-02-01 | $63,641,486.10 | $21,403,122.98 | $0.25 |
| 2026-02-02 | $61,067,764.56 | $24,694,559.63 | $0.24 |
| 2026-02-03 | $62,640,447.79 | $14,720,552.04 | $0.24 |
| 2026-02-04 | $59,290,666.31 | $15,413,064.08 | $0.23 |
| 2026-02-05 | $58,130,393.29 | $13,542,246.16 | $0.22 |
| 2026-02-06 | $48,689,118.88 | $23,521,995.27 | $0.19 |
| 2026-02-07 | $53,352,663.55 | $22,081,999.64 | $0.21 |
| 2026-02-08 | $52,189,730.80 | $17,505,281.47 | $0.20 |
| 2026-02-09 | $50,291,324.51 | $8,978,467.44 | $0.19 |
| 2026-02-10 | $50,148,359.96 | $9,575,450.21 | $0.19 |
| 2026-02-11 | $48,534,628.23 | $9,553,917.60 | $0.19 |
| 2026-02-12 | $48,188,409.58 | $13,138,823.23 | $0.19 |
| 2026-02-13 | $51,080,665.45 | $32,539,591.40 | $0.20 |
| 2026-02-14 | $52,559,152.29 | $11,060,943.83 | $0.20 |
| 2026-02-15 | $54,422,461.26 | $16,652,012.33 | $0.21 |
| 2026-02-16 | $52,241,148.68 | $17,965,473.62 | $0.20 |
| 2026-02-17 | $52,701,470.11 | $11,881,363.58 | $0.20 |
| 2026-02-18 | $53,760,270.65 | $18,073,906.89 | $0.21 |
| 2026-02-19 | $49,166,102.37 | $10,022,312.63 | $0.19 |
| 2026-02-20 | $48,564,473.20 | $10,420,463.88 | $0.19 |
| 2026-02-21 | $49,310,435.42 | $10,335,725.44 | $0.19 |
| 2026-02-22 | $48,424,610.11 | $7,722,167.46 | $0.19 |
| 2026-02-23 | $46,961,333.09 | $6,285,727.75 | $0.18 |
| 2026-02-24 | $44,912,989.26 | $9,458,501.59 | $0.17 |
| 2026-02-25 | $45,859,783.88 | $13,292,190.89 | $0.18 |
| 2026-02-26 | $46,562,681.55 | $13,248,007.67 | $0.18 |
| 2026-02-27 | $46,293,791.39 | $13,910,591.41 | $0.18 |
| 2026-02-28 | $57,193,733.49 | $13,568,493.33 | $0.18 |
| 2026-03-01 | $57,328,738.94 | $11,001,547.34 | $0.18 |
| 2026-03-02 | $54,908,436.41 | $9,187,735.96 | $0.17 |
| 2026-03-03 | $55,715,332.39 | $12,439,302.94 | $0.17 |
| 2026-03-04 | $54,423,450.84 | $11,020,569.96 | $0.17 |
| 2026-03-05 | $55,707,139.76 | $9,965,636.06 | $0.17 |
| 2026-03-06 | $53,964,307.45 | $12,441,674.07 | $0.17 |
| 2026-03-07 | $51,829,992.88 | $13,230,335.09 | $0.16 |
| 2026-03-08 | $49,642,425.10 | $9,091,381.40 | $0.16 |
| 2026-03-09 | $47,204,215.70 | $11,267,455.11 | $0.15 |
| 2026-03-10 | $48,322,723.50 | $21,914,686.53 | $0.15 |
| 2026-03-11 | $48,112,808.46 | $15,868,364.72 | $0.15 |
| 2026-03-12 | $55,017,868.17 | $52,934,157.22 | $0.17 |
| 2026-03-13 | $53,089,724.90 | $55,397,749.20 | $0.17 |
| 2026-03-14 | $51,518,065.53 | $17,993,036.20 | $0.16 |
| 2026-03-15 | $51,185,524.79 | $10,059,710.93 | $0.16 |
| 2026-03-16 | $51,092,352.37 | $10,279,255.48 | $0.16 |
| 2026-03-17 | $53,275,490.44 | $15,196,370.09 | $0.17 |
| 2026-03-18 | $51,610,334.53 | $14,328,065.92 | $0.16 |
| 2026-03-19 | $48,996,283.87 | $11,158,183.67 | $0.15 |
| 2026-03-20 | $47,784,202.41 | $7,643,465.28 | $0.15 |
| 2026-03-21 | $48,416,653.87 | $4,886,943.95 | $0.15 |
| 2026-03-22 | $46,688,625.89 | $6,274,834.09 | $0.15 |
| 2026-03-23 | $44,162,699.16 | $10,190,429.87 | $0.14 |
| 2026-03-24 | $44,990,509.55 | $10,484,741.52 | $0.14 |
| 2026-03-25 | $44,784,715.70 | $7,200,881.33 | $0.14 |
| 2026-03-26 | $46,244,477.25 | $9,071,390.24 | $0.14 |
| 2026-03-27 | $46,167,814.48 | $20,695,270.42 | $0.14 |
| 2026-03-28 | $43,066,861.93 | $7,573,732.29 | $0.13 |
| 2026-03-29 | $42,869,279.35 | $6,547,637.88 | $0.13 |
| 2026-03-30 | $41,652,843.94 | $7,984,430.22 | $0.13 |
| 2026-03-31 | $41,863,836.85 | $8,146,553.26 | $0.13 |
| 2026-04-01 | $42,452,146.37 | $7,492,288.60 | $0.13 |
| 2026-04-02 | $41,745,817.45 | $9,662,933.30 | $0.13 |
| 2026-04-03 | $40,290,437.31 | $11,332,971.65 | $0.13 |
| 2026-04-04 | $39,809,690.89 | $6,238,486.41 | $0.12 |
| 2026-04-05 | $39,577,300.30 | $4,929,771.91 | $0.12 |
| 2026-04-06 | $41,315,194.15 | $18,452,192.91 | $0.13 |
| 2026-04-07 | $42,907,035.57 | $63,012,038.46 | $0.14 |
| 2026-04-08 | $44,552,434.10 | $23,366,609.21 | $0.14 |
| 2026-04-09 | $42,784,638.23 | $10,072,111.79 | $0.13 |
| 2026-04-10 | $43,400,068.67 | $11,019,948.73 | $0.14 |
| 2026-04-11 | $46,436,544.74 | $37,370,770.58 | $0.15 |
| 2026-04-12 | $46,291,787.03 | $22,219,941.15 | $0.14 |
| 2026-04-13 | $41,646,781.11 | $16,459,836.04 | $0.13 |
| 2026-04-14 | $43,852,902.66 | $16,215,176.88 | $0.14 |
| 2026-04-15 | $41,947,936.44 | $17,802,387.80 | $0.13 |
| 2026-04-16 | $42,638,217.00 | $20,144,602.33 | $0.13 |
| 2026-04-17 | $49,719,282.08 | $24,955,996.87 | $0.14 |
| 2026-04-18 | $50,490,998.67 | $101,448,826.68 | $0.15 |
Compare live prices of Avantis on top exchanges.
Avantis is the largest RWA perps DEX in DeFi, built on and backed by Base. Avantis allows users to trade crypto and real-world assets (RWAs), including FX, commodities, indices, and equities. Backed by Pantera and Coinbase, Avantis is the largest DEX on Base by volumes, and brings institutional-grade products to DeFi, letting users trade with up to 500x leverage in a transparent, permissionless environment.Avantis is best known for launching zero-fee perpetuals (ZFP) — a first-of-its-kind primitive where traders only pay fees if they profit. They've also brought leveraged RWAs onchain. This has driven explosive growth: over $20B+ in cumulative volume and 15M+ run-rate revenues since Febrruary 2024.
The CFTC is turning to artificial intelligence and a new Innovation Task Force to police explosive crypto and prediction markets as its workforce shrinks and jurisdictional battles over event contracts intensify. Galaxy Digital (Nasdaq: GLXY) swung to a Q1 2026…...
Read More
CFTC turns to AI tools and a new Innovation Task Force to police booming crypto and prediction markets as staff shrinks and CLARITY Act hangs over federal turf wars. The U.S. Commodity Futures Trading Commission is turning to artificial intelligence…...
Read More
XRP gains institutional attention as ETF inflows and market demand reshape crypto investment strategies. Amidst Wall Street’s continued increase in crypto asset allocation, Bitcoin ETF inflows have surpassed $21 billion, signifying an unprecedented influx of mainstream capital into this market. …...
Read More
ApeCoin APE$0.169 19.57%
Provenance Blockchain HASH$0.0125 14.39%
Siren SIREN$0.700 13.35%
Humanity H$0.166 12.85%
Unibase UB$0.0546 10.62%
Bitcoin BTC$76,137.00 -2.07%
Ethereum ETH$2,274.24 -1.65%
Tether USDT$1.000 -0.01%
XRP XRP$1.38 -1.72%
BNB BNB$621.94 -0.58%
Onyxcoin XCN $0.005727 -14%
Ribbita by Virtuals TIBBIR $0.144 -11.65%
MemeCore M $3.60 -9.6%
ETHGas GWEI $0.0934 -9.51%
Grass GRASS $0.338 -8.94%
Loading...
Visitor StatsAll Rights Reserved by Whale Trigger
Data provided by CoinGecko
Supported by 
LogicDir
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
