AVIVE Historical Data

AVIVE Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 2024 $ 0.0123
-3.17%
$ 123 million $ 401,728
Apr 26, 2024 $ 0.0127
-3.17%
$ 127.03 million $ 358,863
Apr 25, 2024 $ 0.0131
-2.89%
$ 131.18 million $ 578,575
Apr 24, 2024 $ 0.0134
-1.82%
$ 133.8 million $ 520,804
Apr 23, 2024 $ 0.0136
-5.90%
$ 136.28 million $ 527,319
Apr 22, 2024 $ 0.0145
+1.29%
$ 144.82 million $ 446,512
Apr 21, 2024 $ 0.0143
-3.13%
$ 142.5 million $ 505,082
Apr 20, 2024 $ 0.0147
+6.61%
$ 147.02 million $ 543,225
Apr 19, 2024 $ 0.0138
+4.96%
$ 137.9 million $ 765,438
Apr 18, 2024 $ 0.0131
+1.04%
$ 131.38 million $ 396,496
Apr 17, 2024 $ 0.013
-1.66%
$ 130.02 million $ 513,191
Apr 16, 2024 $ 0.0132
-2.64%
$ 132.21 million $ 764,922
Apr 15, 2024 $ 0.0136
-4.91%
$ 135.8 million $ 1.2 million
Apr 14, 2024 $ 0.0143
+11.70%
$ 142.81 million $ 1.04 million
Apr 13, 2024 $ 0.013
-22.90%
$ 129.59 million $ 1.22 million
Apr 12, 2024 $ 0.0168
-13.87%
$ 168.08 million $ 1.08 million
Apr 11, 2024 $ 0.0195
-4.57%
$ 195.15 million $ 618,356
Apr 10, 2024 $ 0.0204
+0.10%
$ 204.41 million $ 918,208
Apr 9, 2024 $ 0.0204
-7.60%
$ 204.21 million $ 1.52 million