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
$0.0945
-3.47% 1D
Recently Viewed
1H+1.29%
1D-3.47%
1W-8.87%
1M+0.21%
Veranta (AVNT) has 90 days of daily open, high, low and close on file. Over that window AVNT ranged $0.07944 to $0.1113, closed at $0.09378 and is down 13.8% across the window.
Veranta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1113
Window low
$0.07944
First → last
-13.81%
Latest close
$0.09378
vs live
+0.77%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.09506 | $0.09552 | $0.09187 | $0.09378 | -1.35% | $47,936 | $33.13M |
| Sep 15, 2026 | $0.10075 | $0.10182 | $0.09357 | $0.09506 | -5.65% | $64,412 | $33.58M |
| Sep 14, 2026 | $0.09677 | $0.10262 | $0.0956 | $0.10075 | +4.11% | $73,625 | $35.59M |
| Sep 13, 2026 | $0.10096 | $0.10269 | $0.0958 | $0.09677 | -4.15% | $66,976 | $34.18M |
| Sep 12, 2026 | $0.09924 | $0.10232 | $0.09915 | $0.10096 | +1.73% | $59,452 | $35.66M |
| Sep 11, 2026 | $0.09833 | $0.10309 | $0.09623 | $0.09924 | +0.93% | $75,556 | $35.05M |
| Sep 10, 2026 | $0.10074 | $0.10181 | $0.09787 | $0.09833 | -2.39% | $70,201 | $34.73M |
| Sep 9, 2026 | $0.10588 | $0.11065 | $0.09738 | $0.10074 | -4.85% | $77,126 | $35.58M |
| Sep 8, 2026 | $0.10775 | $0.1225 | $0.10578 | $0.10588 | -1.74% | $128,846 | $37.40M |
| Sep 7, 2026 | $0.10632 | $0.11136 | $0.10471 | $0.10775 | +1.34% | $75,743 | $38.06M |
| Sep 6, 2026 | $0.10727 | $0.10882 | $0.10364 | $0.10632 | -0.89% | $81,452 | $37.56M |
| Sep 5, 2026 | $0.10217 | $0.1078 | $0.10136 | $0.10727 | +4.99% | $83,543 | $37.89M |
| Sep 4, 2026 | $0.10582 | $0.10716 | $0.09958 | $0.10217 | -3.45% | $83,868 | $36.09M |
| Sep 3, 2026 | $0.10171 | $0.10876 | $0.10025 | $0.10582 | +4.04% | $75,591 | $37.38M |
| Sep 2, 2026 | $0.10285 | $0.10534 | $0.09994 | $0.10171 | -1.11% | $84,539 | $35.93M |
| Sep 1, 2026 | $0.09934 | $0.10433 | $0.09912 | $0.10285 | +3.53% | $72,225 | $36.33M |
| Aug 31, 2026 | $0.09568 | $0.10228 | $0.09533 | $0.09934 | +3.83% | $69,583 | $35.09M |
| Aug 30, 2026 | $0.10125 | $0.10328 | $0.09434 | $0.09568 | -5.50% | $63,416 | $33.80M |
| Aug 29, 2026 | $0.09977 | $0.10242 | $0.09815 | $0.10125 | +1.48% | $67,748 | $35.76M |
| Aug 28, 2026 | $0.10494 | $0.10517 | $0.09738 | $0.09977 | -4.93% | $82,245 | $35.24M |
| Aug 27, 2026 | $0.10743 | $0.10782 | $0.10348 | $0.10494 | -2.32% | $87,565 | $37.07M |
| Aug 26, 2026 | $0.10382 | $0.10939 | $0.09956 | $0.10743 | +3.48% | $88,401 | $37.95M |
| Aug 25, 2026 | $0.10118 | $0.10728 | $0.10001 | $0.10382 | +2.61% | $138,703 | $36.67M |
| Aug 24, 2026 | $0.10231 | $0.10609 | $0.09737 | $0.10118 | -1.10% | $79,766 | $35.74M |
| Aug 23, 2026 | $0.10007 | $0.10428 | $0.09453 | $0.10231 | +2.24% | $97,658 | $36.14M |
| Aug 22, 2026 | $0.10459 | $0.1158 | $0.09676 | $0.10007 | -4.32% | $203,804 | $35.35M |
| Aug 21, 2026 | $0.09477 | $0.10777 | $0.09345 | $0.10459 | +10.36% | $121,384 | $36.94M |
| Aug 20, 2026 | $0.09019 | $0.09591 | $0.08816 | $0.09477 | +5.08% | $157,283 | $33.48M |
| Aug 19, 2026 | $0.08707 | $0.09187 | $0.08356 | $0.09019 | +3.58% | $119,322 | $31.86M |
| Aug 18, 2026 | $0.09429 | $0.09429 | $0.08676 | $0.08707 | -7.66% | $113,481 | $30.76M |
| Aug 17, 2026 | $0.10076 | $0.1028 | $0.09368 | $0.09429 | -6.42% | $90,273 | $33.31M |
| Aug 16, 2026 | $0.09986 | $0.10356 | $0.0981 | $0.10076 | +0.90% | $95,676 | $35.59M |
| Aug 15, 2026 | $0.10475 | $0.10957 | $0.09685 | $0.09986 | -4.67% | $156,831 | $35.27M |
| Aug 14, 2026 | $0.10853 | $0.11349 | $0.0984 | $0.10475 | -3.48% | $246,964 | $37.00M |
| Aug 13, 2026 | $0.09062 | $0.11618 | $0.09048 | $0.10853 | +19.76% | $307,838 | $38.34M |
| Aug 12, 2026 | $0.09335 | $0.09606 | $0.0888 | $0.09062 | -2.92% | $61,479 | $32.01M |
| Aug 11, 2026 | $0.09249 | $0.09577 | $0.0908 | $0.09335 | +0.93% | $71,535 | $32.97M |
| Aug 10, 2026 | $0.09349 | $0.09712 | $0.09117 | $0.09249 | -1.07% | $95,330 | $32.67M |
| Aug 9, 2026 | $0.08778 | $0.09729 | $0.08753 | $0.09349 | +6.50% | $91,693 | $33.02M |
| Aug 8, 2026 | $0.0875 | $0.09148 | $0.08677 | $0.08778 | +0.32% | $119,200 | $31.01M |
| Aug 7, 2026 | $0.08427 | $0.08891 | $0.08323 | $0.0875 | +3.83% | $83,701 | $30.91M |
| Aug 6, 2026 | $0.08153 | $0.0867 | $0.08054 | $0.08427 | +3.36% | $80,506 | $29.77M |
| Aug 5, 2026 | $0.0801 | $0.08438 | $0.07964 | $0.08153 | +1.79% | $86,319 | $28.80M |
| Aug 4, 2026 | $0.07944 | $0.08108 | $0.07902 | $0.0801 | +0.83% | $72,542 | $28.29M |
| Aug 3, 2026 | $0.08149 | $0.0816 | $0.07784 | $0.07944 | -2.52% | $75,933 | $28.06M |
| Aug 2, 2026 | $0.08188 | $0.08367 | $0.08143 | $0.08149 | -0.48% | $68,034 | $28.78M |
| Aug 1, 2026 | $0.08299 | $0.08458 | $0.08105 | $0.08188 | -1.34% | $65,509 | $28.92M |
| Jul 31, 2026 | $0.08367 | $0.08489 | $0.08235 | $0.08299 | -0.81% | $64,592 | $29.31M |
| Jul 30, 2026 | $0.08215 | $0.08515 | $0.08177 | $0.08367 | +1.85% | $90,230 | $29.55M |
| Jul 29, 2026 | $0.08456 | $0.08537 | $0.08019 | $0.08215 | -2.85% | $77,989 | $29.02M |
| Jul 28, 2026 | $0.08602 | $0.08604 | $0.08236 | $0.08456 | -1.70% | $76,732 | $29.87M |
| Jul 27, 2026 | $0.09246 | $0.09267 | $0.08534 | $0.08602 | -6.97% | $83,598 | $30.38M |
| Jul 26, 2026 | $0.09027 | $0.09268 | $0.08992 | $0.09246 | +2.43% | $65,986 | $32.66M |
| Jul 25, 2026 | $0.08938 | $0.09306 | $0.08809 | $0.09027 | +1.00% | $80,765 | $31.89M |
| Jul 24, 2026 | $0.09027 | $0.09228 | $0.08827 | $0.08938 | -0.99% | $67,048 | $31.57M |
| Jul 23, 2026 | $0.09336 | $0.09537 | $0.08992 | $0.09027 | -3.31% | $87,794 | $31.89M |
| Jul 22, 2026 | $0.09378 | $0.09515 | $0.09178 | $0.09336 | -0.45% | $74,619 | $32.98M |
| Jul 21, 2026 | $0.09204 | $0.09538 | $0.0915 | $0.09378 | +1.89% | $84,724 | $33.13M |
| Jul 20, 2026 | $0.08967 | $0.09365 | $0.08742 | $0.09204 | +2.64% | $98,010 | $32.51M |
| Jul 19, 2026 | $0.08982 | $0.09106 | $0.08853 | $0.08967 | -0.17% | $96,047 | $31.67M |
| Jul 18, 2026 | $0.0918 | $0.09189 | $0.08774 | $0.08982 | -2.16% | $99,680 | $31.73M |
| Jul 17, 2026 | $0.09059 | $0.09316 | $0.08695 | $0.0918 | +1.34% | $136,676 | $32.43M |
| Jul 16, 2026 | $0.09689 | $0.09708 | $0.09043 | $0.09059 | -6.50% | $79,906 | $32.00M |
| Jul 15, 2026 | $0.09386 | $0.09752 | $0.09294 | $0.09689 | +3.23% | $76,012 | $34.22M |
| Jul 14, 2026 | $0.09264 | $0.09525 | $0.09207 | $0.09386 | +1.32% | $77,890 | $33.15M |
| Jul 13, 2026 | $0.09449 | $0.09669 | $0.09176 | $0.09264 | -1.96% | $96,346 | $32.72M |
| Jul 12, 2026 | $0.09649 | $0.10025 | $0.09389 | $0.09449 | -2.07% | $86,850 | $33.38M |
| Jul 11, 2026 | $0.09913 | $0.10339 | $0.09621 | $0.09649 | -2.66% | $125,283 | $34.08M |
| Jul 10, 2026 | $0.09393 | $0.09962 | $0.09365 | $0.09913 | +5.54% | $86,422 | $35.02M |
| Jul 9, 2026 | $0.0949 | $0.09754 | $0.09352 | $0.09393 | -1.02% | $78,984 | $33.18M |
| Jul 8, 2026 | $0.09299 | $0.09814 | $0.0913 | $0.0949 | +2.05% | $81,425 | $33.52M |
| Jul 7, 2026 | $0.0987 | $0.0996 | $0.09266 | $0.09299 | -5.79% | $78,011 | $32.85M |
| Jul 6, 2026 | $0.0953 | $0.1008 | $0.0903 | $0.0987 | +3.57% | $117,313 | $34.86M |
| Jul 5, 2026 | $0.0999 | $0.1000 | $0.09449 | $0.0953 | -4.60% | $74,222 | $33.66M |
| Jul 4, 2026 | $0.0984 | $0.1000 | $0.0956 | $0.0999 | +1.52% | $71,190 | $35.29M |
| Jul 3, 2026 | $0.0953 | $0.10214 | $0.0950 | $0.0984 | +3.25% | $96,792 | $34.76M |
| Jul 2, 2026 | $0.0902 | $0.0982 | $0.0891 | $0.0953 | +5.65% | $123,992 | $33.66M |
| Jul 1, 2026 | $0.0893 | $0.0919 | $0.0867 | $0.0902 | +1.01% | $134,605 | $31.86M |
| Jun 30, 2026 | $0.0930 | $0.0932 | $0.0881 | $0.0893 | -3.98% | $68,545 | $31.54M |
| Jun 29, 2026 | $0.0918 | $0.0952 | $0.0907 | $0.0930 | +1.31% | $74,196 | $32.85M |
| Jun 28, 2026 | $0.0938 | $0.0972 | $0.0898 | $0.0918 | -2.13% | $71,935 | $32.43M |
| Jun 27, 2026 | $0.0948 | $0.0962 | $0.0932 | $0.0938 | -1.05% | $77,819 | $33.13M |
| Jun 26, 2026 | $0.0971 | $0.0977 | $0.09009 | $0.0948 | -2.37% | $233,432 | $33.49M |
| Jun 25, 2026 | $0.1044 | $0.1068 | $0.0940 | $0.0971 | -6.99% | $82,835 | $34.30M |
| Jun 24, 2026 | $0.1029 | $0.1157 | $0.0973 | $0.1044 | +1.46% | $194,150 | $36.88M |
| Jun 23, 2026 | $0.1012 | $0.1032 | $0.0977 | $0.1029 | +1.68% | $98,083 | $36.35M |
| Jun 22, 2026 | $0.1061 | $0.1096 | $0.1005 | $0.1012 | -4.62% | $107,442 | $35.75M |
| Jun 21, 2026 | $0.1113 | $0.1120 | $0.1059 | $0.1061 | -4.67% | $98,199 | $37.48M |
| Jun 20, 2026 | $0.1088 | $0.1151 | $0.1085 | $0.1113 | +2.30% | $82,694 | $39.31M |
| Jun 19, 2026 | $0.1114 | $0.1147 | $0.1075 | $0.1088 | — | $91,183 | $38.43M |
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 $0.0945, roughly 96.4% 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 $33.28M, on roughly $3.90M 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 down 13.81%.
What were AVNT's high and low in this window?
In this sample, the highest trade print is about $0.1225 (Sep 8, 2026) and the lowest about $0.07784 (Aug 3, 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 -7.66% (Aug 18, 2026).