ALTAVA Historical Data

TAVA Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2024 $ 0.0937
-1.03%
$ 93.75 million $ 2.44 million
Mar 29, 2024 $ 0.0947
+0.39%
$ 94.72 million $ 3.78 million
Mar 28, 2024 $ 0.0944
+4.54%
$ 94.35 million $ 4.74 million
Mar 27, 2024 $ 0.0903
-4.05%
$ 90.25 million $ 5.04 million
Mar 26, 2024 $ 0.0941
-1.32%
$ 94.07 million $ 4.84 million
Mar 25, 2024 $ 0.0953
+7.80%
$ 95.33 million $ 7.84 million
Mar 24, 2024 $ 0.0884
+4.33%
$ 88.43 million $ 5.22 million
Mar 23, 2024 $ 0.0847
+3.79%
$ 84.75 million $ 3.83 million
Mar 22, 2024 $ 0.0817
-2.07%
$ 81.66 million $ 3.53 million
Mar 21, 2024 $ 0.0834
-2.62%
$ 83.38 million $ 5.76 million
Mar 20, 2024 $ 0.0856
+5.82%
$ 85.63 million $ 5.5 million
Mar 19, 2024 $ 0.0809
-10.67%
$ 80.92 million $ 11.33 million
Mar 18, 2024 $ 0.0906
-8.05%
$ 90.63 million $ 7.85 million
Mar 17, 2024 $ 0.0985
+11.13%
$ 98.52 million $ 14.37 million
Mar 16, 2024 $ 0.0887
-8.38%
$ 88.68 million $ 6.54 million
Mar 15, 2024 $ 0.0968
-8.97%
$ 96.77 million $ 16.58 million
Mar 14, 2024 $ 0.106
-1.45%
$ 106.18 million $ 25.06 million
Mar 13, 2024 $ 0.108
-0.52%
$ 107.71 million $ 24.6 million
Mar 12, 2024 $ 0.108
+41.32%
$ 108.37 million $ 36.58 million
Mar 11, 2024 $ 0.0766
+3.48%
$ 76.64 million $ 4.85 million
Mar 10, 2024 $ 0.0741
-1.37%
$ 74.07 million $ 4.19 million
Mar 9, 2024 $ 0.075
+5.42%
$ 75.05 million $ 5.63 million
Mar 8, 2024 $ 0.0713
-1.25%
$ 71.29 million $ 3.73 million
Mar 7, 2024 $ 0.0722
+1.84%
$ 72.22 million $ 4.08 million
Mar 6, 2024 $ 0.0709
+2.21%
$ 70.9 million $ 4.22 million
Mar 5, 2024 $ 0.0694
-6.45%
$ 69.37 million $ 7.52 million
Mar 4, 2024 $ 0.0741
-5.36%
$ 74.07 million $ 4.51 million
Mar 3, 2024 $ 0.0783
+2.35%
$ 78.26 million $ 4.72 million
Mar 2, 2024 $ 0.0764
+3.68%
$ 76.44 million $ 4.44 million
Mar 1, 2024 $ 0.0737
+1.16%
$ 73.73 million $ 6.36 million
Feb 29, 2024 $ 0.0729
+0.96%
$ 72.92 million $ 16.84 million
Feb 28, 2024 $ 0.0722
-4.86%
$ 72.22 million $ 3.94 million
Feb 27, 2024 $ 0.0759
+0.24%
$ 75.9 million $ 3.6 million
Feb 26, 2024 $ 0.0757
-3.50%
$ 75.7 million $ 5.15 million
Feb 25, 2024 $ 0.0784
+14.70%
$ 78.44 million $ 4.07 million
Feb 24, 2024 $ 0.0684
-0.15%
$ 68.37 million $ 1.43 million
Feb 23, 2024 $ 0.0684
-0.47%
$ 68.44 million $ 1.92 million