ALTAVA Historical Data

TAVA Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.0706
+3.30%
$ 70.63 million $ 2.5 million
May 18, 2024 $ 0.0684
+0.62%
$ 68.37 million $ 2.17 million
May 17, 2024 $ 0.0679
+1.50%
$ 67.94 million $ 2.61 million
May 16, 2024 $ 0.0669
-0.36%
$ 66.94 million $ 2.55 million
May 15, 2024 $ 0.0672
+6.30%
$ 67.18 million $ 2.75 million
May 14, 2024 $ 0.0632
-3.24%
$ 63.2 million $ 2.52 million
May 13, 2024 $ 0.0653
-0.44%
$ 65.32 million $ 2.52 million
May 12, 2024 $ 0.0656
+0.57%
$ 65.63 million $ 2.47 million
May 11, 2024 $ 0.0653
+1.88%
$ 65.26 million $ 2.08 million
May 10, 2024 $ 0.0641
-4.44%
$ 64.06 million $ 2.33 million
May 9, 2024 $ 0.067
+3.64%
$ 67.03 million $ 1.98 million
May 8, 2024 $ 0.0647
-5.35%
$ 64.68 million $ 2.26 million
May 7, 2024 $ 0.0683
-1.51%
$ 68.34 million $ 2 million
May 6, 2024 $ 0.0694
-0.99%
$ 69.39 million $ 2.37 million
May 5, 2024 $ 0.0701
-0.02%
$ 70.08 million $ 2.52 million
May 4, 2024 $ 0.0701
+3.62%
$ 70.09 million $ 2.45 million
May 3, 2024 $ 0.0676
+2.64%
$ 67.63 million $ 2.23 million
May 2, 2024 $ 0.0659
-2.78%
$ 65.89 million $ 3.7 million
May 1, 2024 $ 0.0641
+0.97%
$ 67.77 million $ 5.28 million
Apr 30, 2024 $ 0.0635
-4.46%
$ 63.49 million $ 2.59 million
Apr 29, 2024 $ 0.0665
-2.78%
$ 66.5 million $ 2.99 million
Apr 28, 2024 $ 0.0683
-2.34%
$ 68.33 million $ 2.56 million
Apr 27, 2024 $ 0.07
+1.69%
$ 69.97 million $ 2.09 million
Apr 26, 2024 $ 0.0687
-2.63%
$ 68.66 million $ 2.77 million
Apr 25, 2024 $ 0.0706
+1.13%
$ 70.57 million $ 3.85 million
Apr 24, 2024 $ 0.0698
-4.53%
$ 69.78 million $ 4.67 million
Apr 23, 2024 $ 0.0731
-8.43%
$ 73.09 million $ 5.4 million
Apr 22, 2024 $ 0.0798
+9.80%
$ 79.83 million $ 13.59 million
Apr 21, 2024 $ 0.0727
+7.90%
$ 72.7 million $ 8.21 million
Apr 20, 2024 $ 0.0674
+9.42%
$ 67.38 million $ 3.9 million
Apr 19, 2024 $ 0.0616
-0.54%
$ 61.58 million $ 3.21 million
Apr 18, 2024 $ 0.0619
+0.15%
$ 61.91 million $ 2.78 million
Apr 17, 2024 $ 0.0618
-1.95%
$ 61.82 million $ 2.94 million
Apr 16, 2024 $ 0.063
+1.00%
$ 63.05 million $ 2.24 million
Apr 15, 2024 $ 0.0624
-6.18%
$ 62.42 million $ 2.57 million
Apr 14, 2024 $ 0.0665
+8.09%
$ 66.53 million $ 2.95 million
Apr 13, 2024 $ 0.0615
-9.55%
$ 61.55 million $ 3.51 million
Apr 12, 2024 $ 0.068
-19.26%
$ 68.05 million $ 4.14 million
Apr 11, 2024 $ 0.0843
-2.70%
$ 84.28 million $ 3.38 million
Apr 10, 2024 $ 0.0866
-4.61%
$ 86.62 million $ 4.05 million
Apr 9, 2024 $ 0.0908
-3.88%
$ 90.8 million $ 2.9 million
Apr 8, 2024 $ 0.0945
-3.06%
$ 94.46 million $ 3.11 million
Apr 7, 2024 $ 0.0974
+2.03%
$ 97.44 million $ 2.94 million
Apr 6, 2024 $ 0.0955
+1.61%
$ 95.51 million $ 1.82 million
Apr 5, 2024 $ 0.094
-4.78%
$ 94 million $ 3.17 million
Apr 4, 2024 $ 0.0987
-0.15%
$ 98.71 million $ 3.29 million
Apr 3, 2024 $ 0.0989
-2.37%
$ 98.86 million $ 4.49 million
Apr 2, 2024 $ 0.101
-9.70%
$ 101.26 million $ 8.46 million
Apr 1, 2024 $ 0.112
+10.99%
$ 112.14 million $ 9.04 million
Mar 31, 2024 $ 0.101
+7.77%
$ 101.03 million $ 6.79 million