ALTAVA Historical Data

TAVA Page 20
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $ 0.0452
-0.39%
$ 45.22 million $ 1.25 million
Sep 11, 2023 $ 0.0454
-0.10%
$ 45.39 million $ 973,941
Sep 10, 2023 $ 0.0454
+0.40%
$ 45.44 million $ 674,462
Sep 9, 2023 $ 0.0452
-1.75%
$ 45.24 million $ 540,883
Sep 8, 2023 $ 0.046
-4.12%
$ 46.04 million $ 832,576
Sep 7, 2023 $ 0.048
+8.77%
$ 48 million $ 925,650
Sep 6, 2023 $ 0.0438
-6.89%
$ 43.78 million $ 985,357
Sep 5, 2023 $ 0.047
-0.34%
$ 47.02 million $ 759,798
Sep 4, 2023 $ 0.0472
-3.03%
$ 47.18 million $ 776,195
Sep 3, 2023 $ 0.0487
-0.32%
$ 48.67 million $ 1.23 million
Sep 2, 2023 $ 0.0489
-0.33%
$ 48.87 million $ 1.21 million
Sep 1, 2023 $ 0.049
-0.93%
$ 49.03 million $ 1.06 million
Aug 31, 2023 $ 0.0495
-2.33%
$ 49.49 million $ 1.03 million
Aug 30, 2023 $ 0.0507
-0.86%
$ 50.68 million $ 1.27 million
Aug 29, 2023 $ 0.0511
-1.54%
$ 51.12 million $ 935,396
Aug 28, 2023 $ 0.0511
-2.80%
$ 51.1 million $ 912,541
Aug 27, 2023 $ 0.0526
-0.73%
$ 52.57 million $ 1.24 million
Aug 26, 2023 $ 0.0529
+3.59%
$ 52.94 million $ 1.51 million
Aug 25, 2023 $ 0.0511
-0.17%
$ 51.14 million $ 1.13 million
Aug 24, 2023 $ 0.0512
+4.23%
$ 51.23 million $ 1.74 million
Aug 23, 2023 $ 0.0492
-2.64%
$ 49.17 million $ 1.22 million
Aug 22, 2023 $ 0.0505
-1.03%
$ 50.51 million $ 1.3 million
Aug 21, 2023 $ 0.051
+2.04%
$ 51.03 million $ 1.88 million
Aug 20, 2023 $ 0.05
+0.76%
$ 50.02 million $ 916,355
Aug 19, 2023 $ 0.0496
+0.58%
$ 49.64 million $ 822,683
Aug 18, 2023 $ 0.0494
-0.62%
$ 49.36 million $ 861,444
Aug 17, 2023 $ 0.0497
-3.34%
$ 49.67 million $ 1.24 million
Aug 16, 2023 $ 0.0514
-11.16%
$ 51.39 million $ 1.11 million
Aug 15, 2023 $ 0.0579
-1.66%
$ 57.85 million $ 537,578
Aug 14, 2023 $ 0.0588
-2.37%
$ 58.83 million $ 1.43 million
Aug 13, 2023 $ 0.0602
-2.28%
$ 60.23 million $ 854,235
Aug 12, 2023 $ 0.0617
+8.73%
$ 61.66 million $ 1.42 million
Aug 11, 2023 $ 0.0566
-18.64%
$ 56.64 million $ 2.01 million
Aug 10, 2023 $ 0.0712
+9.31%
$ 71.23 million $ 748,847
Aug 9, 2023 $ 0.0652
+3.30%
$ 65.16 million $ 536,675
Aug 8, 2023 $ 0.0631
-1.80%
$ 63.08 million $ 533,380
Aug 7, 2023 $ 0.0642
+0.01%
$ 64.22 million $ 666,096
Aug 6, 2023 $ 0.0643
-1.64%
$ 64.26 million $ 369,365
Aug 5, 2023 $ 0.0653
+0.92%
$ 65.33 million $ 339,987
Aug 4, 2023 $ 0.0647
+0.07%
$ 64.73 million $ 603,786
Aug 3, 2023 $ 0.0647
+1.46%
$ 64.68 million $ 572,364
Aug 2, 2023 $ 0.0639
-3.78%
$ 63.86 million $ 512,621
Aug 1, 2023 $ 0.0664
-1.75%
$ 66.41 million $ 809,345
Jul 31, 2023 $ 0.0677
+1.65%
$ 67.69 million $ 1.25 million
Jul 30, 2023 $ 0.0666
+1.55%
$ 66.58 million $ 626,436
Jul 29, 2023 $ 0.0656
-2.95%
$ 65.55 million $ 693,553
Jul 28, 2023 $ 0.0674
+2.07%
$ 67.43 million $ 731,562
Jul 27, 2023 $ 0.0661
-0.47%
$ 66.13 million $ 631,556
Jul 26, 2023 $ 0.0665
+4.12%
$ 66.45 million $ 504,213
Jul 25, 2023 $ 0.0639
+1.22%
$ 63.9 million $ 540,964