ALTAVA Historical Data

TAVA Page 19
Download
Date Close Price change Market cap Trading volume
Jan 3, 2024 $ 0.0661
-11.29%
$ 66.09 million $ 6.75 million
Jan 2, 2024 $ 0.0745
-4.12%
$ 74.47 million $ 5.87 million
Jan 1, 2024 $ 0.0777
+0.76%
$ 77.69 million $ 1.25 million
Dec 31, 2023 $ 0.0771
+1.06%
$ 77.1 million $ 14.22 million
Dec 30, 2023 $ 0.0763
-29.99%
$ 76.27 million $ 29.93 million
Dec 29, 2023 $ 0.109
-6.42%
$ 108.94 million $ 17.83 million
Dec 28, 2023 $ 0.116
-29.60%
$ 116.41 million $ 27.1 million
Dec 27, 2023 $ 0.165
-20.76%
$ 165.36 million $ 9.03 million
Dec 26, 2023 $ 0.209
-11.23%
$ 208.68 million $ 13.74 million
Dec 25, 2023 $ 0.235
-3.47%
$ 235.18 million $ 7.41 million
Dec 24, 2023 $ 0.244
-9.79%
$ 243.62 million $ 22.33 million
Dec 23, 2023 $ 0.27
+20.18%
$ 270.06 million $ 30.45 million
Dec 22, 2023 $ 0.225
+32.76%
$ 224.71 million $ 29.2 million
Dec 21, 2023 $ 0.169
+57.60%
$ 169.09 million $ 13.81 million
Dec 20, 2023 $ 0.105
+21.89%
$ 105.01 million $ 4.76 million
Dec 19, 2023 $ 0.0861
-4.47%
$ 86.15 million $ 2.31 million
Dec 18, 2023 $ 0.0902
+1.96%
$ 90.16 million $ 2.84 million
Dec 17, 2023 $ 0.0884
-1.22%
$ 88.44 million $ 2.17 million
Dec 16, 2023 $ 0.0895
-3.12%
$ 89.51 million $ 2.18 million
Dec 15, 2023 $ 0.0924
+7.52%
$ 92.4 million $ 3.1 million
Dec 14, 2023 $ 0.0859
+24.69%
$ 85.94 million $ 6.8 million
Dec 13, 2023 $ 0.0689
+2.39%
$ 68.93 million $ 2.72 million
Dec 12, 2023 $ 0.0673
-9.26%
$ 67.31 million $ 4.24 million
Dec 11, 2023 $ 0.0746
+12.01%
$ 74.57 million $ 7.72 million
Dec 10, 2023 $ 0.0666
-12.94%
$ 66.58 million $ 4.51 million
Dec 9, 2023 $ 0.0765
-11.07%
$ 76.47 million $ 24.98 million
Dec 8, 2023 $ 0.0859
+66.82%
$ 85.9 million $ 5.11 million
Dec 7, 2023 $ 0.0516
+3.04%
$ 51.56 million $ 1.47 million
Dec 6, 2023 $ 0.05
-0.23%
$ 50.02 million $ 1.14 million
Dec 5, 2023 $ 0.0502
+1.97%
$ 50.15 million $ 1.65 million
Dec 4, 2023 $ 0.0492
-0.81%
$ 49.18 million $ 1.48 million
Dec 3, 2023 $ 0.0496
-0.98%
$ 49.59 million $ 1.42 million
Dec 2, 2023 $ 0.0501
+6.12%
$ 50.09 million $ 992,233
Dec 1, 2023 $ 0.0472
-6.54%
$ 47.2 million $ 1.16 million
Nov 30, 2023 $ 0.0505
-0.31%
$ 50.51 million $ 1.2 million
Nov 29, 2023 $ 0.0507
+1.14%
$ 50.66 million $ 1.25 million
Nov 28, 2023 $ 0.0501
+0.29%
$ 50.15 million $ 1.36 million
Nov 27, 2023 $ 0.05
-2.81%
$ 50 million $ 1.28 million
Nov 26, 2023 $ 0.0514
+1.00%
$ 51.43 million $ 875,865
Nov 25, 2023 $ 0.0509
+1.72%
$ 50.91 million $ 1.03 million
Nov 24, 2023 $ 0.05
+1.83%
$ 50 million $ 1.03 million
Nov 23, 2023 $ 0.0491
+1.55%
$ 49.11 million $ 987,438
Nov 22, 2023 $ 0.0483
-0.09%
$ 48.31 million $ 1.25 million
Nov 21, 2023 $ 0.0483
-0.37%
$ 48.25 million $ 1.28 million
Nov 20, 2023 $ 0.0484
-1.03%
$ 48.4 million $ 1.1 million
Nov 19, 2023 $ 0.0489
+1.10%
$ 48.91 million $ 1.13 million
Nov 18, 2023 $ 0.0484
+0.89%
$ 48.4 million $ 1.94 million
Nov 17, 2023 $ 0.0481
-0.56%
$ 48.09 million $ 2.1 million
Nov 16, 2023 $ 0.0484
-1.68%
$ 48.37 million $ 2.29 million
Nov 15, 2023 $ 0.0492
-2.82%
$ 49.21 million $ 2.08 million