AVIVE Historical Data

AVIVE Page 11
Download
Date Close Price change Market cap Trading volume
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
May 28, 2024 $ 0.0101
+1.16%
$ 101.3 million $ 508,693
May 27, 2024 $ 0.01
+0.20%
$ 100.14 million $ 539,615
May 26, 2024 $ 0.00999
-1.54%
$ 99.93 million $ 626,353
May 25, 2024 $ 0.0101
+1.18%
$ 101.5 million $ 637,939
May 24, 2024 $ 0.01
-0.04%
$ 100.4 million $ 493,817
May 23, 2024 $ 0.0101
-2.00%
$ 100.6 million $ 543,747
May 22, 2024 $ 0.0103
-2.51%
$ 102.74 million $ 573,978
May 21, 2024 $ 0.0105
-2.35%
$ 105.38 million $ 631,210
May 20, 2024 $ 0.0108
+6.90%
$ 107.92 million $ 518,324
May 19, 2024 $ 0.0101
-3.76%
$ 100.96 million $ 529,774
May 18, 2024 $ 0.0105
-2.84%
$ 104.98 million $ 413,976
May 17, 2024 $ 0.0108
+0.85%
$ 108.05 million $ 590,581
May 16, 2024 $ 0.0107
-1.38%
$ 107.06 million $ 527,813
May 15, 2024 $ 0.0108
+0.01%
$ 108.22 million $ 673,576
May 14, 2024 $ 0.0108
-1.73%
$ 108.28 million $ 616,902
May 13, 2024 $ 0.011
-4.90%
$ 110.18 million $ 681,400
May 12, 2024 $ 0.0116
-7.23%
$ 115.86 million $ 1.11 million
May 11, 2024 $ 0.0125
-13.09%
$ 124.9 million $ 2.41 million
May 10, 2024 $ 0.0144
+28.77%
$ 143.7 million $ 4.13 million
May 9, 2024 $ 0.0112
+9.73%
$ 111.6 million $ 1.05 million
May 8, 2024 $ 0.0102
-1.09%
$ 101.7 million $ 655,651
May 7, 2024 $ 0.0103
-2.54%
$ 102.82 million $ 330,206
May 6, 2024 $ 0.0106
-2.01%
$ 105.5 million $ 338,029
May 5, 2024 $ 0.0108
-1.61%
$ 107.66 million $ 322,471
May 4, 2024 $ 0.0109
-1.89%
$ 109.5 million $ 388,252
May 3, 2024 $ 0.0112
+5.28%
$ 111.68 million $ 353,282
May 2, 2024 $ 0.0106
-0.31%
$ 106.21 million $ 353,560
May 1, 2024 $ 0.0108
-2.37%
$ 106.54 million $ 417,592
Apr 30, 2024 $ 0.0111
-7.43%
$ 110.65 million $ 446,813
Apr 29, 2024 $ 0.012
-2.52%
$ 119.53 million $ 376,099
Apr 28, 2024 $ 0.0123
-0.49%
$ 122.62 million $ 451,596