AVIVE Historical Data

AVIVE Page 10
Download
Date Close Price change Market cap Trading volume
Aug 5, 2024 $ 0.00404
-5.94%
$ 40.41 million $ 370,328
Aug 4, 2024 $ 0.00429
-7.23%
$ 42.94 million $ 354,159
Aug 3, 2024 $ 0.00463
-9.30%
$ 46.29 million $ 484,258
Aug 2, 2024 $ 0.00516
-18.29%
$ 51.58 million $ 557,582
Aug 1, 2024 $ 0.0063
+0.09%
$ 62.98 million $ 129,265
Jul 31, 2024 $ 0.00622
+15.74%
$ 62.19 million $ 1.57 million
Jul 30, 2024 $ 0.0054
+11.48%
$ 53.97 million $ 626,486
Jul 29, 2024 $ 0.00484
+0.72%
$ 48.4 million $ 599,814
Jul 28, 2024 $ 0.0048
+2.02%
$ 48.04 million $ 314,395
Jul 27, 2024 $ 0.00471
+0.36%
$ 47.09 million $ 242,010
Jul 26, 2024 $ 0.00469
+1.17%
$ 46.92 million $ 319,914
Jul 25, 2024 $ 0.00464
+0.73%
$ 46.38 million $ 342,595
Jul 24, 2024 $ 0.0046
-4.70%
$ 46.04 million $ 231,013
Jul 23, 2024 $ 0.00483
-6.59%
$ 48.32 million $ 304,681
Jul 22, 2024 $ 0.00517
-2.83%
$ 51.72 million $ 333,000
Jul 21, 2024 $ 0.00532
-3.90%
$ 53.23 million $ 289,756
Jul 20, 2024 $ 0.00554
-1.09%
$ 55.39 million $ 267,568
Jul 19, 2024 $ 0.0056
-0.71%
$ 56 million $ 372,152
Jul 18, 2024 $ 0.00564
-3.36%
$ 56.4 million $ 339,799
Jul 17, 2024 $ 0.0058
-2.21%
$ 58.04 million $ 666,561
Jul 16, 2024 $ 0.00594
+16.45%
$ 59.35 million $ 920,577
Jul 15, 2024 $ 0.0051
+6.85%
$ 50.97 million $ 365,232
Jul 14, 2024 $ 0.00477
+4.49%
$ 47.75 million $ 239,262
Jul 13, 2024 $ 0.00457
-2.07%
$ 45.7 million $ 241,469
Jul 12, 2024 $ 0.00465
+0.59%
$ 46.54 million $ 223,415
Jul 11, 2024 $ 0.00463
+0.69%
$ 46.26 million $ 359,118
Jul 10, 2024 $ 0.00462
+3.08%
$ 46.18 million $ 260,318
Jul 9, 2024 $ 0.00448
+5.66%
$ 44.8 million $ 155,573
Jul 8, 2024 $ 0.00424
+1.98%
$ 42.4 million $ 193,117
Jul 7, 2024 $ 0.00416
-7.85%
$ 41.58 million $ 228,496
Jul 6, 2024 $ 0.00451
+9.48%
$ 45.12 million $ 167,405
Jul 5, 2024 $ 0.00412
-10.70%
$ 41.21 million $ 307,947
Jul 4, 2024 $ 0.00461
-16.85%
$ 46.15 million $ 597,793
Jul 3, 2024 $ 0.00555
+2.43%
$ 55.5 million $ 325,129
Jul 2, 2024 $ 0.00542
-5.46%
$ 54.18 million $ 284,352
Jul 1, 2024 $ 0.00572
-3.83%
$ 57.31 million $ 243,907
Jun 30, 2024 $ 0.00595
-2.73%
$ 59.49 million $ 235,506
Jun 29, 2024 $ 0.00612
-5.26%
$ 61.16 million $ 343,779
Jun 28, 2024 $ 0.00634
+6.23%
$ 63.41 million $ 638,261
Jun 27, 2024 $ 0.00598
-10.29%
$ 59.8 million $ 1.43 million
Jun 26, 2024 $ 0.00646
+17.24%
$ 64.61 million $ 484,589
Jun 25, 2024 $ 0.00552
+5.09%
$ 55.2 million $ 248,346
Jun 24, 2024 $ 0.00524
-3.53%
$ 52.44 million $ 264,393
Jun 23, 2024 $ 0.00544
-2.93%
$ 54.36 million $ 204,106
Jun 22, 2024 $ 0.00577
+11.33%
$ 57.74 million $ 363,249
Jun 21, 2024 $ 0.00519
-3.33%
$ 51.86 million $ 257,087
Jun 20, 2024 $ 0.0054
-4.07%
$ 54.01 million $ 533,698
Jun 19, 2024 $ 0.00562
-2.88%
$ 56.22 million $ 248,019
Jun 18, 2024 $ 0.00579
-7.38%
$ 57.89 million $ 818,861
Jun 17, 2024 $ 0.00625
-12.93%
$ 62.5 million $ 607,620