ALTAVA Historical Data

TAVA Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.0751
-5.60%
$ 75.06 million $ 1.02 million
Jun 4, 2023 $ 0.0796
+2.51%
$ 79.58 million $ 673,776
Jun 3, 2023 $ 0.0777
-2.05%
$ 77.74 million $ 713,028
Jun 2, 2023 $ 0.0793
+3.95%
$ 79.34 million $ 705,309
Jun 1, 2023 $ 0.0763
-2.34%
$ 76.34 million $ 656,412
May 31, 2023 $ 0.0782
-0.14%
$ 78.25 million $ 721,858
May 30, 2023 $ 0.0783
-4.31%
$ 78.35 million $ 781,424
May 29, 2023 $ 0.0819
-1.07%
$ 81.85 million $ 724,508
May 28, 2023 $ 0.0828
-2.84%
$ 82.76 million $ 804,527
May 27, 2023 $ 0.0852
+4.54%
$ 85.15 million $ 1.23 million
May 26, 2023 $ 0.0816
+1.62%
$ 81.57 million $ 885,677
May 25, 2023 $ 0.0803
+5.03%
$ 80.27 million $ 1.44 million
May 24, 2023 $ 0.0762
-3.39%
$ 76.21 million $ 684,649
May 23, 2023 $ 0.0789
+0.58%
$ 78.89 million $ 482,228
May 22, 2023 $ 0.0785
-3.36%
$ 78.46 million $ 673,829
May 21, 2023 $ 0.0812
-0.74%
$ 81.25 million $ 535,788
May 20, 2023 $ 0.0819
+1.06%
$ 81.92 million $ 783,383
May 19, 2023 $ 0.0811
+0.07%
$ 81.08 million $ 639,093
May 18, 2023 $ 0.0809
-3.03%
$ 80.93 million $ 633,435
May 17, 2023 $ 0.0834
+3.63%
$ 83.35 million $ 762,453
May 16, 2023 $ 0.0806
-3.53%
$ 80.55 million $ 709,278
May 15, 2023 $ 0.0833
-6.92%
$ 83.35 million $ 743,044
May 14, 2023 $ 0.0895
+1.00%
$ 89.52 million $ 772,044
May 13, 2023 $ 0.0888
-0.69%
$ 88.77 million $ 745,156
May 12, 2023 $ 0.0893
-1.51%
$ 89.27 million $ 1.02 million
May 11, 2023 $ 0.0909
-6.89%
$ 90.91 million $ 1.32 million
May 10, 2023 $ 0.0976
+1.65%
$ 97.6 million $ 1.4 million
May 9, 2023 $ 0.096
+8.35%
$ 96 million $ 1.14 million
May 8, 2023 $ 0.0885
-5.49%
$ 88.52 million $ 1.49 million
May 7, 2023 $ 0.0936
-3.51%
$ 93.63 million $ 2.59 million
May 6, 2023 $ 0.0969
+6.27%
$ 96.89 million $ 2.47 million
May 5, 2023 $ 0.0912
+5.68%
$ 91.23 million $ 5.31 million
May 4, 2023 $ 0.0863
+5.95%
$ 86.33 million $ 1.05 million
May 3, 2023 $ 0.0817
-7.62%
$ 81.74 million $ 2.44 million
May 2, 2023 $ 0.0885
+6.97%
$ 88.5 million $ 1.07 million
May 1, 2023 $ 0.0827
-4.87%
$ 82.74 million $ 867,345
Apr 30, 2023 $ 0.0868
-7.09%
$ 86.83 million $ 954,176
Apr 29, 2023 $ 0.0934
-1.15%
$ 93.43 million $ 883,484
Apr 28, 2023 $ 0.0903
-15.76%
$ 90.27 million $ 1.82 million
Apr 27, 2023 $ 0.115
+35.02%
$ 115.48 million $ 4.61 million
Apr 26, 2023 $ 0.0855
+4.31%
$ 85.46 million $ 719,377
Apr 25, 2023 $ 0.0817
-2.74%
$ 81.69 million $ 700,032
Apr 24, 2023 $ 0.0841
-4.58%
$ 84.1 million $ 352,622
Apr 23, 2023 $ 0.0883
-2.63%
$ 88.25 million $ 638,520
Apr 22, 2023 $ 0.0907
-1.61%
$ 90.73 million $ 132,149
Apr 21, 2023 $ 0.0922
-11.50%
$ 92.2 million $ 642,057
Apr 20, 2023 $ 0.104
-2.66%
$ 103.97 million $ 696,847
Apr 19, 2023 $ 0.107
-4.57%
$ 106.68 million $ 313,559
Apr 18, 2023 $ 0.112
+1.19%
$ 111.78 million $ 455,684
Apr 17, 2023 $ 0.111
-0.23%
$ 110.6 million $ 662,686