AVIVE Historical Data

AVIVE
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.0000376
-0.11%
$ -- $ 11
Mar 23 $ 0.0000378
-0.53%
$ -- $ 52
Mar 9 $ 0.0000381
+0.00%
$ -- $ 21
Mar 2 $ 0.0000386
+0.00%
$ -- $ 2
Feb 23 $ 0.0000383
+0.09%
$ 383,142 $ 39
Feb 16 $ 0.0000384
-1.13%
$ -- $ 128
Feb 9 $ 0.0000389
-0.05%
$ -- $ 9
Feb 2 $ 0.0000391
-0.07%
$ -- $ 73
Jan 19 $ 0.0000398
-0.23%
$ -- $ 83
Jan 12 $ 0.00004
+0.00%
$ -- $ 37
Jan 5 $ 0.00004
-3.14%
$ -- $ 267
Dec 29 $ 0.0000416
-0.03%
$ -- $ 7
Oct 6 $ 0.0000571
+3.06%
$ -- $ 10,147
Sep 29 $ 0.0000552
-0.06%
$ 552,796 $ 66
Sep 22 $ 0.0000555
+1.77%
$ 552,225 $ 553
Sep 15 $ 0.0000547
-8.70%
$ 545,013 $ 1,725
Sep 8 $ 0.0000594
-0.04%
$ 599,313 $ 726
Sep 1 $ 0.0000594
-0.49%
$ 593,854 $ 132
Aug 25 $ 0.0000618
+0.53%
$ -- $ 78
Aug 18 $ 0.0000614
+0.60%
$ 614,697 $ 765
Aug 11 $ 0.000061
+0.28%
$ 610,074 $ 903
Aug 4 $ 0.0000606
+3.94%
$ 608,390 $ 1,089
Jul 28 $ 0.0000581
-2.37%
$ 583,072 $ 629
Jul 21 $ 0.0000597
-0.01%
$ 595,524 $ 335
Jul 14 $ 0.0000596
+2.14%
$ 597,129 $ 438
Jul 7 $ 0.0000587
-1.65%
$ 583,733 $ 356
Jun 23 $ 0.000059
+1.67%
$ -- $ 318
Jun 16 $ 0.0000585
-2.09%
$ 580,251 $ 483
Jun 9 $ 0.0000585
-1.18%
$ 597,443 $ 295
Jun 2 $ 0.0000592
-0.92%
$ 592,302 $ 535
May 26 $ 0.0000597
-17.78%
$ 597,290 $ 917
May 19 $ 0.0000729
-0.86%
$ 726,420 $ 1,094
May 12 $ 0.0000743
-9.68%
$ 734,865 $ 3,129
May 5 $ 0.0000816
-8.23%
$ 823,428 $ 4,927
Apr 28 $ 0.000089
-17.05%
$ 889,525 $ 8,120
Apr 21 $ 0.000107
-0.05%
$ 1.07 million $ 1,230
Apr 14 $ 0.00063
+431.54%
$ -- $ 210
Apr 7 $ 0.000132
-6.41%
$ -- $ 5,694
Mar 31 $ 0.000144
-1.57%
$ 1.41 million $ 5,280
Mar 24 $ 0.000151
-0.59%
$ 1.46 million $ 6,795
Mar 17 $ 0.000152
-5.76%
$ 1.52 million $ 10,891
Mar 10 $ 0.000156
+0.65%
$ 1.61 million $ 7,773
Mar 3 $ 0.000159
-1.90%
$ 1.55 million $ 78,235
Feb 24 $ 0.000162
-4.54%
$ 1.62 million $ 209,777
Feb 17 $ 0.00017
-16.74%
$ 1.7 million $ 22,724
Feb 10 $ 0.00021
-2.69%
$ 2.05 million $ 22,063
Feb 3 $ 0.00023
+9.94%
$ 2.15 million $ 24,450
Jan 27 $ 0.00021
-12.97%
$ 2.1 million $ 37,974
Jan 20 $ 0.000244
-2.19%
$ 2.41 million $ 42,480
Jan 13 $ 0.000289
-21.93%
$ 2.49 million $ 60,641
Download