What historical data is shown for AVNT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Veranta (AVNT) Historical Data
BASE
DeFi
Veranta Historical Price Information — Daily AVNT Open, High, Low, Close & Volume
$0.0905
+4.62% 1D
Recently Viewed
1H+2.03%
1D+4.62%
1W-16.36%
1M-28.96%
Veranta (AVNT) has 90 days of daily open, high, low and close on file. Over that window AVNT ranged $0.08707 to $0.13978, closed at $0.09081 and is up 3.8% across the window.
Veranta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13978
Window low
$0.08707
First → last
+3.78%
Latest close
$0.09081
vs live
-0.34%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AVNT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08794 | $0.09091 | $0.08393 | $0.09081 | +3.26% | $20,772 | $35.19M |
| Nov 3, 2026 | $0.08767 | $0.08925 | $0.08537 | $0.08794 | +0.31% | $79,626 | $34.08M |
| Nov 2, 2026 | $0.09237 | $0.09284 | $0.08616 | $0.08767 | -5.09% | $66,499 | $33.97M |
| Nov 1, 2026 | $0.09384 | $0.09525 | $0.09134 | $0.09237 | -1.57% | $66,770 | $35.79M |
| Oct 31, 2026 | $0.09486 | $0.0969 | $0.09295 | $0.09384 | -1.08% | $64,207 | $36.36M |
| Oct 30, 2026 | $0.09419 | $0.09496 | $0.08823 | $0.09486 | +0.71% | $80,569 | $36.76M |
| Oct 29, 2026 | $0.10736 | $0.1087 | $0.09351 | $0.09419 | -12.27% | $169,042 | $36.50M |
| Oct 28, 2026 | $0.10934 | $0.11033 | $0.10588 | $0.10736 | -1.81% | $72,603 | $41.60M |
| Oct 27, 2026 | $0.1107 | $0.11197 | $0.10575 | $0.10934 | -1.23% | $78,941 | $42.37M |
| Oct 26, 2026 | $0.11185 | $0.1132 | $0.10756 | $0.1107 | -1.03% | $76,176 | $42.90M |
| Oct 25, 2026 | $0.11609 | $0.11868 | $0.11027 | $0.11185 | -3.65% | $87,834 | $43.34M |
| Oct 24, 2026 | $0.11512 | $0.11691 | $0.11065 | $0.11609 | +0.84% | $108,382 | $44.99M |
| Oct 23, 2026 | $0.10825 | $0.11705 | $0.10795 | $0.11512 | +6.35% | $95,477 | $44.61M |
| Oct 22, 2026 | $0.11788 | $0.11851 | $0.10745 | $0.10825 | -8.17% | $73,063 | $41.95M |
| Oct 21, 2026 | $0.11418 | $0.11975 | $0.11344 | $0.11788 | +3.24% | $75,003 | $45.68M |
| Oct 20, 2026 | $0.10577 | $0.11806 | $0.10387 | $0.11418 | +7.95% | $98,612 | $44.25M |
| Oct 19, 2026 | $0.10675 | $0.10767 | $0.10345 | $0.10577 | -0.92% | $78,143 | $40.99M |
| Oct 18, 2026 | $0.11214 | $0.11249 | $0.10217 | $0.10675 | -4.81% | $74,545 | $41.37M |
| Oct 17, 2026 | $0.11677 | $0.11919 | $0.10896 | $0.11214 | -3.97% | $66,776 | $43.46M |
| Oct 16, 2026 | $0.11848 | $0.12134 | $0.11467 | $0.11677 | -1.44% | $82,006 | $45.25M |
| Oct 15, 2026 | $0.12728 | $0.12798 | $0.11064 | $0.11848 | -6.91% | $135,923 | $45.91M |
| Oct 14, 2026 | $0.12667 | $0.13277 | $0.12627 | $0.12728 | +0.48% | $84,154 | $49.32M |
| Oct 13, 2026 | $0.13035 | $0.13344 | $0.12506 | $0.12667 | -2.82% | $90,852 | $49.09M |
| Oct 12, 2026 | $0.13891 | $0.13915 | $0.12969 | $0.13035 | -6.16% | $101,999 | $50.51M |
| Oct 11, 2026 | $0.13311 | $0.14355 | $0.13061 | $0.13891 | +4.36% | $90,457 | $53.83M |
| Oct 10, 2026 | $0.13978 | $0.14225 | $0.13293 | $0.13311 | -4.77% | $94,097 | $51.58M |
| Oct 9, 2026 | $0.1332 | $0.14032 | $0.13064 | $0.13978 | +4.94% | $123,400 | $54.17M |
| Oct 8, 2026 | $0.12976 | $0.13896 | $0.12563 | $0.1332 | +2.65% | $153,768 | $51.62M |
| Oct 7, 2026 | $0.12836 | $0.13104 | $0.11949 | $0.12976 | +1.09% | $106,953 | $50.28M |
| Oct 6, 2026 | $0.13395 | $0.13963 | $0.12814 | $0.12836 | -4.17% | $100,009 | $49.74M |
| Oct 5, 2026 | $0.12734 | $0.13984 | $0.12684 | $0.13395 | +5.19% | $151,452 | $51.91M |
| Oct 4, 2026 | $0.12842 | $0.12986 | $0.12555 | $0.12734 | -0.84% | $60,551 | $49.35M |
| Oct 3, 2026 | $0.13019 | $0.13053 | $0.12443 | $0.12842 | -1.36% | $61,665 | $49.76M |
| Oct 2, 2026 | $0.12294 | $0.13098 | $0.12255 | $0.13019 | +5.90% | $90,131 | $50.45M |
| Oct 1, 2026 | $0.12858 | $0.13116 | $0.12073 | $0.12294 | -4.39% | $75,215 | $47.64M |
| Sep 30, 2026 | $0.12427 | $0.13131 | $0.12294 | $0.12858 | +3.47% | $89,054 | $49.83M |
| Sep 29, 2026 | $0.12337 | $0.12843 | $0.11916 | $0.12427 | +0.73% | $135,881 | $48.16M |
| Sep 28, 2026 | $0.12896 | $0.13745 | $0.12053 | $0.12337 | -4.33% | $122,386 | $47.81M |
| Sep 27, 2026 | $0.12948 | $0.13095 | $0.12596 | $0.12896 | -0.40% | $82,507 | $49.97M |
| Sep 26, 2026 | $0.12464 | $0.1361 | $0.1234 | $0.12948 | +3.88% | $219,762 | $50.17M |
| Sep 25, 2026 | $0.11585 | $0.1254 | $0.11365 | $0.12464 | +7.59% | $113,009 | $48.30M |
| Sep 24, 2026 | $0.10952 | $0.11706 | $0.10866 | $0.11585 | +5.78% | $79,583 | $44.89M |
| Sep 23, 2026 | $0.1202 | $0.12248 | $0.10886 | $0.10952 | -8.89% | $89,767 | $42.44M |
| Sep 22, 2026 | $0.11622 | $0.12355 | $0.11422 | $0.1202 | +3.42% | $98,577 | $46.58M |
| Sep 21, 2026 | $0.11047 | $0.11961 | $0.10835 | $0.11622 | +5.21% | $78,897 | $45.04M |
| Sep 20, 2026 | $0.11075 | $0.11137 | $0.10475 | $0.11047 | -0.25% | $66,577 | $42.81M |
| Sep 19, 2026 | $0.10621 | $0.11233 | $0.10571 | $0.11075 | +4.27% | $63,726 | $42.92M |
| Sep 18, 2026 | $0.09901 | $0.10676 | $0.09857 | $0.10621 | +7.27% | $67,452 | $41.16M |
| Sep 17, 2026 | $0.09724 | $0.09948 | $0.09627 | $0.09901 | +1.82% | $99,925 | $38.37M |
| Sep 16, 2026 | $0.09506 | $0.09756 | $0.09187 | $0.09724 | +2.29% | $61,500 | $37.68M |
| Sep 15, 2026 | $0.10075 | $0.10182 | $0.09357 | $0.09506 | -5.65% | $64,412 | $36.84M |
| Sep 14, 2026 | $0.09677 | $0.10262 | $0.0956 | $0.10075 | +4.11% | $73,625 | $39.04M |
| Sep 13, 2026 | $0.10096 | $0.10269 | $0.0958 | $0.09677 | -4.15% | $66,976 | $37.50M |
| Sep 12, 2026 | $0.09924 | $0.10232 | $0.09915 | $0.10096 | +1.73% | $59,452 | $39.12M |
| Sep 11, 2026 | $0.09833 | $0.10309 | $0.09623 | $0.09924 | +0.93% | $75,556 | $38.46M |
| Sep 10, 2026 | $0.10074 | $0.10181 | $0.09787 | $0.09833 | -2.39% | $70,201 | $38.10M |
| Sep 9, 2026 | $0.10588 | $0.11065 | $0.09738 | $0.10074 | -4.85% | $77,126 | $39.04M |
| Sep 8, 2026 | $0.10775 | $0.1225 | $0.10578 | $0.10588 | -1.74% | $128,846 | $41.03M |
| Sep 7, 2026 | $0.10632 | $0.11136 | $0.10471 | $0.10775 | +1.34% | $75,743 | $41.75M |
| Sep 6, 2026 | $0.10727 | $0.10882 | $0.10364 | $0.10632 | -0.89% | $81,452 | $41.20M |
| Sep 5, 2026 | $0.10217 | $0.1078 | $0.10136 | $0.10727 | +4.99% | $83,543 | $41.57M |
| Sep 4, 2026 | $0.10582 | $0.10716 | $0.09958 | $0.10217 | -3.45% | $83,868 | $39.59M |
| Sep 3, 2026 | $0.10171 | $0.10876 | $0.10025 | $0.10582 | +4.04% | $75,591 | $41.01M |
| Sep 2, 2026 | $0.10285 | $0.10534 | $0.09994 | $0.10171 | -1.11% | $84,539 | $39.41M |
| Sep 1, 2026 | $0.09934 | $0.10433 | $0.09912 | $0.10285 | +3.53% | $72,225 | $39.86M |
| Aug 31, 2026 | $0.09568 | $0.10228 | $0.09533 | $0.09934 | +3.83% | $69,583 | $38.49M |
| Aug 30, 2026 | $0.10125 | $0.10328 | $0.09434 | $0.09568 | -5.50% | $63,416 | $37.08M |
| Aug 29, 2026 | $0.09977 | $0.10242 | $0.09815 | $0.10125 | +1.48% | $67,748 | $39.24M |
| Aug 28, 2026 | $0.10494 | $0.10517 | $0.09738 | $0.09977 | -4.93% | $82,245 | $38.66M |
| Aug 27, 2026 | $0.10743 | $0.10782 | $0.10348 | $0.10494 | -2.32% | $87,565 | $40.67M |
| Aug 26, 2026 | $0.10382 | $0.10939 | $0.09956 | $0.10743 | +3.48% | $88,401 | $41.63M |
| Aug 25, 2026 | $0.10118 | $0.10728 | $0.10001 | $0.10382 | +2.61% | $138,703 | $40.23M |
| Aug 24, 2026 | $0.10231 | $0.10609 | $0.09737 | $0.10118 | -1.10% | $79,766 | $39.21M |
| Aug 23, 2026 | $0.10007 | $0.10428 | $0.09453 | $0.10231 | +2.24% | $97,658 | $39.65M |
| Aug 22, 2026 | $0.10459 | $0.1158 | $0.09676 | $0.10007 | -4.32% | $203,804 | $38.78M |
| Aug 21, 2026 | $0.09477 | $0.10777 | $0.09345 | $0.10459 | +10.36% | $121,384 | $40.53M |
| Aug 20, 2026 | $0.09019 | $0.09591 | $0.08816 | $0.09477 | +5.08% | $157,283 | $36.72M |
| Aug 19, 2026 | $0.08707 | $0.09187 | $0.08356 | $0.09019 | +3.58% | $119,322 | $34.95M |
| Aug 18, 2026 | $0.09429 | $0.09429 | $0.08676 | $0.08707 | -7.66% | $113,481 | $33.74M |
| Aug 17, 2026 | $0.10076 | $0.1028 | $0.09368 | $0.09429 | -6.42% | $90,273 | $36.54M |
| Aug 16, 2026 | $0.09986 | $0.10356 | $0.0981 | $0.10076 | +0.90% | $95,676 | $39.05M |
| Aug 15, 2026 | $0.10475 | $0.10957 | $0.09685 | $0.09986 | -4.67% | $156,831 | $38.70M |
| Aug 14, 2026 | $0.10853 | $0.11349 | $0.0984 | $0.10475 | -3.48% | $246,964 | $40.59M |
| Aug 13, 2026 | $0.09062 | $0.11618 | $0.09048 | $0.10853 | +19.76% | $307,838 | $42.06M |
| Aug 12, 2026 | $0.09335 | $0.09606 | $0.0888 | $0.09062 | -2.92% | $61,479 | $35.12M |
| Aug 11, 2026 | $0.09249 | $0.09577 | $0.0908 | $0.09335 | +0.93% | $71,535 | $36.17M |
| Aug 10, 2026 | $0.09349 | $0.09712 | $0.09117 | $0.09249 | -1.07% | $95,330 | $35.84M |
| Aug 9, 2026 | $0.08778 | $0.09729 | $0.08753 | $0.09349 | +6.50% | $91,693 | $36.23M |
| Aug 8, 2026 | $0.0875 | $0.09148 | $0.08677 | $0.08778 | +0.32% | $119,200 | $34.02M |
| Aug 7, 2026 | $0.08427 | $0.08891 | $0.08323 | $0.0875 | — | $83,701 | $33.91M |
Veranta Historical Data FAQ
Window highs, lows, best/worst days and volume for VerantaWhat is the all-time high for AVNT?
Veranta's record price is about $2.64. It currently trades at $0.0905, roughly 96.6% below that peak. The all-time low on record is $0.077759. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AVNT market cap?
Veranta has a market capitalisation of about $35.03M, on roughly $32.34M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AVNT change over this window?
Across 90 daily candles, close-to-close moved up 3.78%.
What were AVNT's high and low in this window?
In this sample, the highest trade print is about $0.14355 (Oct 11, 2026) and the lowest about $0.08323 (Aug 7, 2026).
What were AVNT's best and worst days in this window?
Best close-to-close day was about +19.76% (Aug 13, 2026); worst was -12.27% (Oct 29, 2026).