AVIVE Historical Data

AVIVE Page 12
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2024 $ 0.0221
+2.17%
$ 221.11 million $ 1.55 million
Apr 7, 2024 $ 0.0216
+0.89%
$ 216.41 million $ 1.03 million
Apr 6, 2024 $ 0.0215
+1.19%
$ 214.51 million $ 1.39 million
Apr 5, 2024 $ 0.0212
-2.33%
$ 211.98 million $ 2.03 million
Apr 4, 2024 $ 0.0217
-6.05%
$ 217.03 million $ 2.25 million
Apr 3, 2024 $ 0.0231
-8.04%
$ 231.01 million $ 2.56 million
Apr 2, 2024 $ 0.0251
-11.93%
$ 250.81 million $ 5.73 million
Apr 1, 2024 $ 0.0285
+29.20%
$ 284.99 million $ 8.87 million
Mar 31, 2024 $ 0.0221
+3.62%
$ 220.67 million $ 924,584
Mar 30, 2024 $ 0.0213
-1.83%
$ 212.88 million $ 826,732
Mar 29, 2024 $ 0.0217
-3.63%
$ 216.84 million $ 1.17 million
Mar 28, 2024 $ 0.0225
-1.14%
$ 225.01 million $ 1.41 million
Mar 27, 2024 $ 0.0228
-2.47%
$ 227.6 million $ 1.9 million
Mar 26, 2024 $ 0.0234
-0.68%
$ 234.01 million $ 1.73 million
Mar 25, 2024 $ 0.0236
+9.42%
$ 235.6 million $ 4.41 million
Mar 24, 2024 $ 0.0215
+1.93%
$ 215.32 million $ 1.13 million
Mar 23, 2024 $ 0.0211
+7.91%
$ 211.24 million $ 1.94 million
Mar 22, 2024 $ 0.0196
-5.23%
$ 196.02 million $ 811,043
Mar 21, 2024 $ 0.0207
-3.70%
$ 206.93 million $ 1.11 million
Mar 20, 2024 $ 0.0215
+18.91%
$ 214.89 million $ 2.5 million
Mar 19, 2024 $ 0.0181
-14.44%
$ 180.81 million $ 1.49 million
Mar 18, 2024 $ 0.0211
-10.89%
$ 211.22 million $ 1.65 million
Mar 17, 2024 $ 0.0237
+0.77%
$ 236.67 million $ 1.3 million
Mar 16, 2024 $ 0.0234
-9.58%
$ 234.3 million $ 1.45 million
Mar 15, 2024 $ 0.0259
-9.16%
$ 259.12 million $ 2.42 million
Mar 14, 2024 $ 0.0286
-2.21%
$ 285.72 million $ 2.3 million
Mar 13, 2024 $ 0.0292
-1.69%
$ 291.89 million $ 3.45 million
Mar 12, 2024 $ 0.0297
-3.21%
$ 296.9 million $ 3.16 million
Mar 11, 2024 $ 0.0307
+5.18%
$ 307.22 million $ 3.64 million
Mar 10, 2024 $ 0.0292
-5.86%
$ 292 million $ 3.2 million
Mar 9, 2024 $ 0.031
+0.91%
$ 310.18 million $ 2.88 million