ALTAVA Historical Data

TAVA Page 20
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.0506
-1.54%
$ 50.64 million $ 1.48 million
Nov 13, 2023 $ 0.0514
+2.24%
$ 51.44 million $ 1.45 million
Nov 12, 2023 $ 0.0503
-0.64%
$ 50.31 million $ 2.41 million
Nov 11, 2023 $ 0.0506
-3.80%
$ 50.58 million $ 2.72 million
Nov 10, 2023 $ 0.0526
+4.46%
$ 52.58 million $ 2.67 million
Nov 9, 2023 $ 0.0503
-3.27%
$ 50.34 million $ 2.07 million
Nov 8, 2023 $ 0.052
+7.79%
$ 52.03 million $ 3.35 million
Nov 7, 2023 $ 0.0483
-3.38%
$ 48.28 million $ 2.75 million
Nov 6, 2023 $ 0.05
+0.48%
$ 49.97 million $ 228,981
Nov 5, 2023 $ 0.0498
-0.32%
$ 49.8 million $ 134,238
Nov 4, 2023 $ 0.05
+1.98%
$ 49.98 million $ 226,561
Nov 3, 2023 $ 0.049
+2.86%
$ 49 million $ 1.19 million
Nov 2, 2023 $ 0.0476
+3.51%
$ 47.63 million $ 3.13 million
Nov 1, 2023 $ 0.046
-4.04%
$ 46.02 million $ 2.39 million
Oct 31, 2023 $ 0.048
-1.73%
$ 47.96 million $ 2.68 million
Oct 30, 2023 $ 0.0488
+0.54%
$ 48.8 million $ 2.05 million
Oct 29, 2023 $ 0.0485
+1.76%
$ 48.53 million $ 997,300
Oct 28, 2023 $ 0.0477
-0.65%
$ 47.7 million $ 1.38 million
Oct 27, 2023 $ 0.048
+1.30%
$ 48.01 million $ 1.8 million
Oct 26, 2023 $ 0.0474
-2.09%
$ 47.39 million $ 2.14 million
Oct 25, 2023 $ 0.0484
-2.09%
$ 48.39 million $ 1.94 million
Oct 24, 2023 $ 0.0495
+1.16%
$ 49.47 million $ 2.26 million
Oct 23, 2023 $ 0.0489
+0.82%
$ 48.91 million $ 2.1 million
Oct 22, 2023 $ 0.0485
+0.65%
$ 48.51 million $ 1.64 million
Oct 21, 2023 $ 0.0482
+1.14%
$ 48.2 million $ 1.47 million
Oct 20, 2023 $ 0.0477
+4.07%
$ 47.66 million $ 1.89 million
Oct 19, 2023 $ 0.0458
+3.01%
$ 45.8 million $ 2.35 million
Oct 18, 2023 $ 0.0445
+1.41%
$ 44.46 million $ 1.52 million
Oct 17, 2023 $ 0.0438
-1.80%
$ 43.84 million $ 1.99 million
Oct 16, 2023 $ 0.0446
-2.02%
$ 44.64 million $ 1.67 million
Oct 15, 2023 $ 0.0456
-0.30%
$ 45.56 million $ 910,098
Oct 14, 2023 $ 0.0457
+0.47%
$ 45.71 million $ 1.09 million
Oct 13, 2023 $ 0.0455
-0.16%
$ 45.5 million $ 1.11 million
Oct 12, 2023 $ 0.0456
-1.77%
$ 45.57 million $ 656,848
Oct 11, 2023 $ 0.0464
+3.15%
$ 46.39 million $ 1.14 million
Oct 10, 2023 $ 0.045
-2.59%
$ 44.99 million $ 382,471
Oct 9, 2023 $ 0.0462
-1.36%
$ 46.18 million $ 418,873
Oct 8, 2023 $ 0.0468
+0.59%
$ 46.82 million $ 681,257
Oct 7, 2023 $ 0.0465
-5.01%
$ 46.55 million $ 1.23 million
Oct 6, 2023 $ 0.049
+5.95%
$ 49 million $ 1.81 million
Oct 5, 2023 $ 0.0462
+2.36%
$ 46.25 million $ 1.44 million
Oct 4, 2023 $ 0.0452
-0.73%
$ 45.18 million $ 1.87 million
Oct 3, 2023 $ 0.0455
+1.34%
$ 45.52 million $ 2.09 million
Oct 2, 2023 $ 0.0449
+1.00%
$ 44.91 million $ 2.5 million
Oct 1, 2023 $ 0.0445
+0.63%
$ 44.47 million $ 913,910
Sep 30, 2023 $ 0.0442
+0.56%
$ 44.19 million $ 1.29 million
Sep 29, 2023 $ 0.0439
-1.09%
$ 43.94 million $ 1.42 million
Sep 28, 2023 $ 0.0444
-0.38%
$ 44.43 million $ 1.74 million
Sep 27, 2023 $ 0.0446
+0.31%
$ 44.6 million $ 1.51 million
Sep 26, 2023 $ 0.0445
-1.14%
$ 44.46 million $ 1.22 million