ALTAVA Historical Data

TAVA Page 28
Download
Date Close Price change Market cap Trading volume
Oct 11, 2022 $ 0.542
-5.28%
$ 541.99 million $ 2.07 million
Oct 10, 2022 $ 0.571
-0.81%
$ 570.99 million $ 1.45 million
Oct 9, 2022 $ 0.579
-4.64%
$ 579.22 million $ 1.4 million
Oct 8, 2022 $ 0.607
+5.87%
$ 607.45 million $ 2.27 million
Oct 7, 2022 $ 0.573
-6.17%
$ 573.41 million $ 2.61 million
Oct 6, 2022 $ 0.61
-1.57%
$ 609.69 million $ 3.27 million
Oct 5, 2022 $ 0.619
-9.69%
$ 618.89 million $ 2.78 million
Oct 4, 2022 $ 0.682
-16.73%
$ 682.43 million $ 3.84 million
Oct 3, 2022 $ 0.819
+0.37%
$ 819.48 million $ 1.04 million
Oct 2, 2022 $ 0.817
-1.13%
$ 816.52 million $ 876,774
Oct 1, 2022 $ 0.826
-11.23%
$ 825.88 million $ 1.52 million
Sep 30, 2022 $ 0.93
+6.23%
$ 930.36 million $ 1.64 million
Sep 29, 2022 $ 0.876
+4.26%
$ 875.79 million $ 1.86 million
Sep 28, 2022 $ 0.84
+1.47%
$ 840.03 million $ 1.03 million
Sep 27, 2022 $ 0.828
-0.99%
$ 827.85 million $ 1.18 million
Sep 26, 2022 $ 0.836
-0.32%
$ 836.15 million $ 864,611
Sep 25, 2022 $ 0.839
-3.14%
$ 838.85 million $ 888,359
Sep 24, 2022 $ 0.866
-1.94%
$ 866.01 million $ 877,219
Sep 23, 2022 $ 0.883
+2.17%
$ 883.2 million $ 1.2 million
Sep 22, 2022 $ 0.864
+3.32%
$ 864.41 million $ 986,559
Sep 21, 2022 $ 0.837
-2.57%
$ -- $ 981,128
Sep 20, 2022 $ 0.859
-3.03%
$ 858.74 million $ 1.05 million
Sep 19, 2022 $ 0.886
+4.10%
$ 885.56 million $ 1.48 million
Sep 18, 2022 $ 0.851
-6.15%
$ 850.66 million $ 4.03 million
Sep 17, 2022 $ 0.906
+3.77%
$ 906.4 million $ 1.36 million
Sep 16, 2022 $ 0.874
+7.30%
$ 873.56 million $ 1.16 million
Sep 15, 2022 $ 0.814
-9.22%
$ 814.16 million $ 1.97 million
Sep 14, 2022 $ 0.897
+0.95%
$ 896.88 million $ 4.33 million
Sep 13, 2022 $ 0.888
+5.73%
$ 888.4 million $ 1.14 million
Sep 12, 2022 $ 0.84
+0.58%
$ 840.26 million $ 1.24 million
Sep 11, 2022 $ 0.835
-10.04%
$ 835.44 million $ 915,788
Sep 10, 2022 $ 0.929
-0.05%
$ 928.71 million $ 1.08 million
Sep 9, 2022 $ 0.929
-0.27%
$ 929.19 million $ 1.53 million
Sep 8, 2022 $ 0.932
-9.49%
$ 931.69 million $ 1.37 million
Sep 7, 2022 $ 1.03
+1.14%
$ 1.03 billion $ 1.34 million
Sep 6, 2022 $ 1.02
-4.70%
$ 1.02 billion $ 2.08 million
Sep 5, 2022 $ 1.07
-5.33%
$ 1.07 billion $ 1.8 million
Sep 4, 2022 $ 1.13
+1.77%
$ 1.13 billion $ 3.75 million
Sep 3, 2022 $ 1.11
-2.27%
$ 1.11 billion $ 2.72 million
Sep 2, 2022 $ 1.13
-9.64%
$ 1.13 billion $ 3.08 million
Sep 1, 2022 $ 1.26
+16.10%
$ 1.26 billion $ 10.95 million
Aug 31, 2022 $ 1.08
-1.87%
$ 1.08 billion $ 1.6 million
Aug 30, 2022 $ 1.1
-8.08%
$ 1.1 billion $ 1.57 million
Aug 29, 2022 $ 1.2
+4.58%
$ 1.2 billion $ 3.48 million
Aug 28, 2022 $ 1.15
-16.16%
$ 1.15 billion $ 3.79 million
Aug 27, 2022 $ 1.38
-12.70%
$ 1.38 billion $ 7.78 million
Aug 26, 2022 $ 1.58
+3.65%
$ 1.58 billion $ 17.72 million
Aug 25, 2022 $ 1.52
-18.71%
$ 1.52 billion $ 17.94 million
Aug 24, 2022 $ 1.87
-19.65%
$ 1.87 billion $ 36.01 million
Aug 23, 2022 $ 2.31
+80.38%
$ 2.31 billion $ 62.92 million