AVIVE Historical Data

AVIVE Page 10
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 2024 $ 0.00718
-1.68%
$ 71.78 million $ 657,426
Jun 15, 2024 $ 0.00735
+8.89%
$ 73.5 million $ 2.43 million
Jun 14, 2024 $ 0.00663
+3.80%
$ 66.31 million $ 885,190
Jun 13, 2024 $ 0.00639
-13.78%
$ 63.89 million $ 428,116
Jun 12, 2024 $ 0.00741
-1.61%
$ 74.1 million $ 330,923
Jun 11, 2024 $ 0.00753
-8.65%
$ 75.31 million $ 351,768
Jun 10, 2024 $ 0.00821
-6.20%
$ 82.13 million $ 266,658
Jun 9, 2024 $ 0.00873
+2.65%
$ 87.3 million $ 469,584
Jun 8, 2024 $ 0.00852
+3.26%
$ 84.69 million $ 671,975
Jun 7, 2024 $ 0.00827
-13.51%
$ 82.72 million $ 828,493
Jun 6, 2024 $ 0.00956
-2.27%
$ 95.56 million $ 380,399
Jun 5, 2024 $ 0.00976
+0.04%
$ 97.62 million $ 363,769
Jun 4, 2024 $ 0.00973
-0.71%
$ 97.34 million $ 403,110
Jun 3, 2024 $ 0.0098
-1.55%
$ 98.03 million $ 502,459
Jun 2, 2024 $ 0.01
+2.41%
$ 100.02 million $ 792,028
Jun 1, 2024 $ 0.00977
-1.37%
$ 97.66 million $ 408,616
May 31, 2024 $ 0.0099
-1.29%
$ 99.02 million $ 495,495
May 30, 2024 $ 0.01
-0.70%
$ 100.23 million $ 654,670
May 29, 2024 $ 0.0101
-0.27%
$ 101.02 million $ 850,901