ALTAVA Historical Data

TAVA Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.0686
+1.83%
$ 68.64 million $ 2.86 million
Feb 21, 2024 $ 0.0676
-0.35%
$ 67.64 million $ 1.89 million
Feb 20, 2024 $ 0.0679
-3.85%
$ 67.88 million $ 2.38 million
Feb 19, 2024 $ 0.0707
+3.68%
$ 70.74 million $ 3.95 million
Feb 18, 2024 $ 0.0682
+0.13%
$ 68.15 million $ 1.45 million
Feb 17, 2024 $ 0.0681
-0.89%
$ 68.06 million $ 1.6 million
Feb 16, 2024 $ 0.0686
-2.39%
$ 68.58 million $ 1.87 million
Feb 15, 2024 $ 0.0702
-3.08%
$ 70.2 million $ 2.42 million
Feb 14, 2024 $ 0.0725
+4.24%
$ 72.46 million $ 2.65 million
Feb 13, 2024 $ 0.0698
-1.88%
$ 69.83 million $ 2.23 million
Feb 12, 2024 $ 0.0712
-2.70%
$ 71.16 million $ 2.08 million
Feb 11, 2024 $ 0.0732
-1.01%
$ 73.15 million $ 1.92 million
Feb 10, 2024 $ 0.0738
-0.19%
$ 73.8 million $ 2.66 million
Feb 9, 2024 $ 0.0739
+5.70%
$ 73.93 million $ 4.21 million
Feb 8, 2024 $ 0.07
+2.54%
$ 69.99 million $ 2.21 million
Feb 7, 2024 $ 0.0683
-1.50%
$ 68.27 million $ 4.12 million
Feb 6, 2024 $ 0.0692
-14.88%
$ 69.25 million $ 8.86 million
Feb 5, 2024 $ 0.0813
+12.92%
$ 81.29 million $ 14.88 million
Feb 4, 2024 $ 0.0721
+12.01%
$ 72.09 million $ 10.51 million
Feb 3, 2024 $ 0.0646
+2.96%
$ 64.62 million $ 3.1 million
Feb 2, 2024 $ 0.0628
-1.00%
$ 62.82 million $ 3.02 million
Feb 1, 2024 $ 0.0635
+1.76%
$ 63.54 million $ 3.21 million
Jan 31, 2024 $ 0.0624
-2.23%
$ 62.43 million $ 1.97 million
Jan 30, 2024 $ 0.064
-0.13%
$ 64 million $ 2.1 million
Jan 29, 2024 $ 0.064
-0.92%
$ 64.03 million $ 2.23 million
Jan 28, 2024 $ 0.0644
-0.39%
$ 64.38 million $ 2.57 million
Jan 27, 2024 $ 0.0646
-1.48%
$ 64.57 million $ 2.45 million
Jan 26, 2024 $ 0.0655
+5.22%
$ 65.54 million $ 2.37 million
Jan 25, 2024 $ 0.0623
-5.58%
$ 62.3 million $ 2.84 million
Jan 24, 2024 $ 0.0659
-1.64%
$ 65.95 million $ 3.09 million
Jan 23, 2024 $ 0.0672
+0.55%
$ 67.2 million $ 4.66 million
Jan 22, 2024 $ 0.0668
-3.64%
$ 66.78 million $ 4.28 million
Jan 21, 2024 $ 0.0692
-3.96%
$ 69.22 million $ 4.49 million
Jan 20, 2024 $ 0.0718
+2.22%
$ 71.82 million $ 6.5 million
Jan 19, 2024 $ 0.0705
-5.20%
$ 70.49 million $ 7.07 million
Jan 18, 2024 $ 0.074
-10.86%
$ 74.02 million $ 10.27 million
Jan 17, 2024 $ 0.0831
+5.75%
$ 83.11 million $ 16.12 million
Jan 16, 2024 $ 0.0786
-28.86%
$ 78.57 million $ 20.08 million
Jan 15, 2024 $ 0.11
-15.96%
$ 110.32 million $ 28.44 million
Jan 14, 2024 $ 0.131
+34.34%
$ 131.4 million $ 31.3 million
Jan 13, 2024 $ 0.098
+25.12%
$ 97.98 million $ 24.2 million
Jan 12, 2024 $ 0.0783
+23.97%
$ 78.32 million $ 17.71 million
Jan 11, 2024 $ 0.0632
+11.56%
$ 63.23 million $ 9.03 million
Jan 10, 2024 $ 0.0566
-5.92%
$ 56.63 million $ 3.19 million
Jan 9, 2024 $ 0.0601
+5.34%
$ 60.11 million $ 2.05 million
Jan 8, 2024 $ 0.0571
-4.96%
$ 57.08 million $ 3.14 million
Jan 7, 2024 $ 0.0601
-6.42%
$ 60.06 million $ 3.84 million
Jan 6, 2024 $ 0.0642
+2.19%
$ 64.17 million $ 3.91 million
Jan 5, 2024 $ 0.0628
-11.41%
$ 62.8 million $ 3.98 million
Jan 4, 2024 $ 0.071
+6.96%
$ 70.98 million $ 6.57 million