AVIVE Historical Data

AVIVE Page 13
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.0307
-1.86%
$ 307.28 million $ 3.13 million
Mar 7, 2024 $ 0.0313
-5.68%
$ 312.62 million $ 3.5 million
Mar 6, 2024 $ 0.0334
+9.83%
$ 333.71 million $ 6.25 million
Mar 5, 2024 $ 0.0305
+4.92%
$ 305.42 million $ 6.41 million
Mar 4, 2024 $ 0.0291
-6.78%
$ 291.5 million $ 4 million
Mar 3, 2024 $ 0.0312
+7.25%
$ 312.1 million $ 5.15 million
Mar 2, 2024 $ 0.0291
+6.93%
$ 291.5 million $ 3.83 million
Mar 1, 2024 $ 0.0273
+5.45%
$ 272.6 million $ 1.89 million
Feb 29, 2024 $ 0.0259
+3.40%
$ 258.5 million $ 2.95 million
Feb 28, 2024 $ 0.025
-1.85%
$ 250 million $ 3.16 million
Feb 27, 2024 $ 0.0254
+1.07%
$ 254.4 million $ 1.93 million
Feb 26, 2024 $ 0.0251
+0.04%
$ 251.5 million $ 1.13 million
Feb 25, 2024 $ 0.0251
-1.41%
$ 251.4 million $ 930,269
Feb 24, 2024 $ 0.0255
+0.47%
$ 255.3 million $ 2.03 million
Feb 23, 2024 $ 0.0254
-9.06%
$ 254.1 million $ 1.57 million
Feb 22, 2024 $ 0.0281
+6.00%
$ 281 million $ 2.01 million
Feb 21, 2024 $ 0.0265
-5.99%
$ 265.1 million $ 1.68 million
Feb 20, 2024 $ 0.0282
-10.93%
$ 281.9 million $ 4.2 million
Feb 19, 2024 $ 0.0317
+27.44%
$ 316.6 million $ 9.53 million
Feb 18, 2024 $ 0.0249
+2.00%
$ 248.51 million $ 1.01 million
Feb 17, 2024 $ 0.0244
-4.98%
$ 243.65 million $ 1.25 million
Feb 16, 2024 $ 0.0256
+0.72%
$ 256.23 million $ 1.7 million
Feb 15, 2024 $ 0.0254
+2.18%
$ 253.64 million $ 1.98 million
Feb 14, 2024 $ 0.0248
-1.70%
$ 248.22 million $ 1.18 million
Feb 13, 2024 $ 0.0253
-4.43%
$ 252.51 million $ 1.37 million
Feb 12, 2024 $ 0.0264
+2.57%
$ 264.11 million $ 2.35 million
Feb 11, 2024 $ 0.0258
+11.83%
$ 257.59 million $ 2.6 million
Feb 10, 2024 $ 0.023
-4.66%
$ 230.34 million $ 545,499
Feb 9, 2024 $ 0.0242
+2.92%
$ 241.6 million $ 840,321
Feb 8, 2024 $ 0.0234
+4.44%
$ 234.31 million $ 765,825
Feb 7, 2024 $ 0.0225
+1.25%
$ 224.6 million $ 565,379
Feb 6, 2024 $ 0.0222
-3.39%
$ 221.83 million $ 423,434
Feb 5, 2024 $ 0.023
-1.50%
$ 229.6 million $ 414,006
Feb 4, 2024 $ 0.0233
-1.40%
$ 233.1 million $ 327,523
Feb 3, 2024 $ 0.0236
-3.31%
$ 236.4 million $ 442,114
Feb 2, 2024 $ 0.0244
-0.85%
$ 244.5 million $ 451,756
Feb 1, 2024 $ 0.0247
-7.59%
$ 246.6 million $ 842,441
Jan 31, 2024 $ 0.0266
+1.41%
$ 265.84 million $ 1.56 million
Jan 30, 2024 $ 0.0262
-4.00%
$ 262.07 million $ 856,258
Jan 29, 2024 $ 0.0273
-1.20%
$ 273 million $ 909,541
Jan 28, 2024 $ 0.0276
-4.91%
$ 276.33 million $ 858,885
Jan 27, 2024 $ 0.0291
-2.14%
$ 290.6 million $ 1.14 million
Jan 26, 2024 $ 0.0296
+3.27%
$ 296.41 million $ 1.3 million
Jan 25, 2024 $ 0.0287
-7.87%
$ 287.46 million $ 1.15 million
Jan 24, 2024 $ 0.0313
-4.08%
$ 312.52 million $ 1.01 million
Jan 23, 2024 $ 0.0326
-4.48%
$ 325.81 million $ 1.82 million
Jan 22, 2024 $ 0.0342
-10.16%
$ 342.12 million $ 1.66 million
Jan 21, 2024 $ 0.0381
-4.76%
$ 381 million $ 1.59 million
Jan 20, 2024 $ 0.04
-7.62%
$ 400.05 million $ 2.91 million
Jan 19, 2024 $ 0.0435
+10.30%
$ 435.07 million $ 3.46 million