ALTAVA Historical Data

TAVA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.0334
+3.47%
$ 33.44 million $ 4.15 million
Jul 7, 2024 $ 0.0323
-5.41%
$ 32.34 million $ 1.64 million
Jul 6, 2024 $ 0.0341
+1.58%
$ 34.11 million $ 1.21 million
Jul 5, 2024 $ 0.0336
-8.20%
$ 33.58 million $ 2.3 million
Jul 4, 2024 $ 0.0366
-9.71%
$ 36.58 million $ 1.8 million
Jul 3, 2024 $ 0.0405
-2.15%
$ 40.51 million $ 1.57 million
Jul 2, 2024 $ 0.0414
+0.01%
$ 41.4 million $ 1.43 million
Jul 1, 2024 $ 0.0414
+0.71%
$ 41.4 million $ 1.44 million
Jun 30, 2024 $ 0.0411
+1.84%
$ 41.11 million $ 1.33 million
Jun 29, 2024 $ 0.0404
-4.15%
$ 40.36 million $ 1.34 million
Jun 28, 2024 $ 0.0421
+0.09%
$ 42.1 million $ 2.23 million
Jun 27, 2024 $ 0.0421
-1.24%
$ 42.07 million $ 1.68 million
Jun 26, 2024 $ 0.0426
-0.27%
$ 42.6 million $ 1.6 million
Jun 25, 2024 $ 0.0427
+1.48%
$ 42.72 million $ 2.02 million
Jun 24, 2024 $ 0.0421
-4.08%
$ 42.09 million $ 2.31 million
Jun 23, 2024 $ 0.0439
-3.00%
$ 43.89 million $ 2.02 million
Jun 22, 2024 $ 0.0452
+1.14%
$ 45.24 million $ 1.7 million
Jun 21, 2024 $ 0.0447
-5.29%
$ 44.72 million $ 2.36 million
Jun 20, 2024 $ 0.0472
+8.34%
$ 47.22 million $ 2.78 million
Jun 19, 2024 $ 0.0436
+4.94%
$ 43.59 million $ 2.57 million
Jun 18, 2024 $ 0.0415
-10.46%
$ 41.55 million $ 2.89 million
Jun 17, 2024 $ 0.0464
-4.09%
$ 46.4 million $ 3.14 million
Jun 16, 2024 $ 0.0484
-0.54%
$ 48.38 million $ 1.54 million
Jun 15, 2024 $ 0.0487
+1.95%
$ 48.69 million $ 1.81 million
Jun 14, 2024 $ 0.0478
-5.52%
$ 47.76 million $ 1.97 million
Jun 13, 2024 $ 0.0505
-2.05%
$ 50.53 million $ 1.84 million
Jun 12, 2024 $ 0.0516
-0.20%
$ 51.58 million $ 2.18 million
Jun 11, 2024 $ 0.0517
-2.84%
$ 51.68 million $ 2.45 million
Jun 10, 2024 $ 0.0532
-3.30%
$ 53.19 million $ 2.41 million
Jun 9, 2024 $ 0.055
-3.06%
$ 55.01 million $ 1.86 million
Jun 8, 2024 $ 0.0567
-1.09%
$ 56.79 million $ 2.34 million
Jun 7, 2024 $ 0.0574
-8.70%
$ 57.37 million $ 3.13 million
Jun 6, 2024 $ 0.0628
+1.99%
$ 62.84 million $ 2.45 million
Jun 5, 2024 $ 0.0616
-1.35%
$ 61.61 million $ 2.74 million
Jun 4, 2024 $ 0.0625
+1.31%
$ 62.45 million $ 4.26 million
Jun 3, 2024 $ 0.0616
-0.25%
$ 61.64 million $ 4.6 million
Jun 2, 2024 $ 0.0618
-7.82%
$ 61.79 million $ 6.05 million
Jun 1, 2024 $ 0.067
-0.49%
$ 67.03 million $ 3.58 million
May 31, 2024 $ 0.0674
-10.88%
$ 67.38 million $ 8.67 million
May 30, 2024 $ 0.0756
+2.47%
$ 75.61 million $ 2.62 million
May 29, 2024 $ 0.0738
-0.05%
$ 73.95 million $ 4.14 million
May 28, 2024 $ 0.0738
+4.32%
$ 73.81 million $ 4.51 million
May 27, 2024 $ 0.0708
+7.44%
$ 70.76 million $ 2.37 million
May 26, 2024 $ 0.0658
-1.06%
$ 65.81 million $ 1.33 million
May 25, 2024 $ 0.0665
+1.09%
$ 66.52 million $ 1.35 million
May 24, 2024 $ 0.0658
-2.58%
$ 65.81 million $ 2.23 million
May 23, 2024 $ 0.0676
-2.69%
$ 67.55 million $ 2.15 million
May 22, 2024 $ 0.0694
-0.17%
$ 69.42 million $ 2.01 million
May 21, 2024 $ 0.0695
-4.49%
$ 69.54 million $ 2.7 million
May 20, 2024 $ 0.0729
+3.16%
$ 72.85 million $ 4.75 million