ALTAVA Historical Data

TAVA Page 27
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.267
+4.34%
$ 266.73 million $ 489,262
Nov 29, 2022 $ 0.256
+3.25%
$ 256.18 million $ 843,300
Nov 28, 2022 $ 0.247
-3.52%
$ 247.36 million $ 894,449
Nov 27, 2022 $ 0.257
+3.67%
$ 256.83 million $ 849,136
Nov 26, 2022 $ 0.248
-2.74%
$ 247.64 million $ 923,322
Nov 25, 2022 $ 0.255
-7.07%
$ 254.63 million $ 1.11 million
Nov 24, 2022 $ 0.274
-8.27%
$ 274.48 million $ 1.44 million
Nov 23, 2022 $ 0.3
+2.87%
$ 300.21 million $ 1.86 million
Nov 22, 2022 $ 0.292
+2.43%
$ 292.27 million $ 1.77 million
Nov 21, 2022 $ 0.285
-14.99%
$ 285.36 million $ 1.84 million
Nov 20, 2022 $ 0.336
-3.20%
$ 335.62 million $ 3.66 million
Nov 19, 2022 $ 0.347
-16.93%
$ 347.42 million $ 4.78 million
Nov 18, 2022 $ 0.418
-33.09%
$ 417.66 million $ 11.89 million
Nov 17, 2022 $ 0.627
+126.38%
$ 627.08 million $ 20.78 million
Nov 16, 2022 $ 0.277
-1.88%
$ 276.59 million $ 1.12 million
Nov 15, 2022 $ 0.282
+14.63%
$ 281.72 million $ 833,453
Nov 14, 2022 $ 0.246
-6.15%
$ 245.65 million $ 793,944
Nov 13, 2022 $ 0.262
-7.14%
$ 262.06 million $ 879,510
Nov 12, 2022 $ 0.282
+0.61%
$ 282.24 million $ 729,855
Nov 11, 2022 $ 0.28
-5.78%
$ 280.04 million $ 857,177
Nov 10, 2022 $ 0.297
+4.56%
$ 297.33 million $ 1.29 million
Nov 9, 2022 $ 0.285
-13.47%
$ 285.39 million $ 848,233
Nov 8, 2022 $ 0.329
-12.73%
$ 329.02 million $ 801,888
Nov 7, 2022 $ 0.377
-3.35%
$ 377.28 million $ 793,206
Nov 6, 2022 $ 0.39
-2.77%
$ 390.34 million $ 1.1 million
Nov 5, 2022 $ 0.402
-3.13%
$ 401.71 million $ 1.02 million
Nov 4, 2022 $ 0.415
+7.45%
$ 414.82 million $ 2.84 million
Nov 3, 2022 $ 0.386
-5.38%
$ 385.94 million $ 1.43 million
Nov 2, 2022 $ 0.408
+14.44%
$ 408.45 million $ 4.83 million
Nov 1, 2022 $ 0.357
-0.36%
$ 356.71 million $ 1.23 million
Oct 31, 2022 $ 0.358
-2.14%
$ 357.86 million $ 855,618
Oct 30, 2022 $ 0.366
-7.37%
$ 365.98 million $ 1.07 million
Oct 29, 2022 $ 0.395
-1.76%
$ 394.97 million $ 845,986
Oct 28, 2022 $ 0.402
-4.17%
$ 402.31 million $ 877,667
Oct 27, 2022 $ 0.42
-5.69%
$ 419.65 million $ 1.29 million
Oct 26, 2022 $ 0.444
-0.25%
$ 443.58 million $ 627,570
Oct 25, 2022 $ 0.445
+2.16%
$ 444.81 million $ 841,779
Oct 24, 2022 $ 0.435
-4.84%
$ 435.47 million $ 986,547
Oct 23, 2022 $ 0.453
-0.61%
$ 452.6 million $ 818,821
Oct 22, 2022 $ 0.456
-0.40%
$ 455.58 million $ 850,399
Oct 21, 2022 $ 0.457
-0.49%
$ 457.33 million $ 833,846
Oct 20, 2022 $ 0.459
-5.98%
$ 459.42 million $ 2.27 million
Oct 19, 2022 $ 0.489
+0.41%
$ 489 million $ 887,347
Oct 18, 2022 $ 0.487
-0.29%
$ 486.99 million $ 882,977
Oct 17, 2022 $ 0.49
+0.22%
$ 490.25 million $ 1.05 million
Oct 16, 2022 $ 0.488
+0.91%
$ 487.72 million $ 761,457
Oct 15, 2022 $ 0.483
-5.72%
$ 483.48 million $ 978,742
Oct 14, 2022 $ 0.513
+3.19%
$ 513.18 million $ 5.48 million
Oct 13, 2022 $ 0.5
+1.10%
$ 499.93 million $ 1.24 million
Oct 12, 2022 $ 0.494
-8.70%
$ 494.3 million $ 1.62 million