ALTAVA Historical Data

TAVA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 21, 2024 $ 0.0338
-1.24%
$ 17.18 million $ 1.44 million
Jul 20, 2024 $ 0.0342
-0.13%
$ 17.4 million $ 1.66 million
Jul 19, 2024 $ 0.0341
-0.09%
$ 17.36 million $ 2.38 million
Jul 18, 2024 $ 0.0342
-6.16%
$ 34.18 million $ 2.66 million
Jul 17, 2024 $ 0.0364
-3.52%
$ 36.42 million $ 2.36 million
Jul 16, 2024 $ 0.0378
-1.45%
$ 37.76 million $ 3.15 million
Jul 15, 2024 $ 0.0383
+4.89%
$ 38.3 million $ 2.54 million
Jul 14, 2024 $ 0.0366
-1.05%
$ 36.61 million $ 1.5 million
Jul 13, 2024 $ 0.0367
-2.81%
$ 36.75 million $ 1.77 million
Jul 12, 2024 $ 0.0379
+2.72%
$ 37.86 million $ 5.36 million
Jul 11, 2024 $ 0.0369
+1.69%
$ 36.86 million $ 2.35 million
Jul 10, 2024 $ 0.0363
+1.82%
$ 36.26 million $ 2.43 million
Jul 9, 2024 $ 0.0355
+6.06%
$ 35.55 million $ 3.35 million
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