AVIVE Historical Data

AVIVE Page 2
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0000552
-0.10%
$ 552,413 $ 11
Sep 30, 2025 $ 0.0000553
+0.09%
$ 552,957 $ 10
Sep 29, 2025 $ 0.0000552
+0.04%
$ 552,465 $ 5
Sep 28, 2025 $ 0.0000552
-0.44%
$ 552,225 $ 57
Sep 27, 2025 $ 0.0000555
+0.00%
$ 554,674 $ 26
Sep 26, 2025 $ 0.0000555
-0.08%
$ 554,675 $ 47
Sep 25, 2025 $ 0.0000555
+0.03%
$ 555,090 $ 52
Sep 24, 2025 $ 0.0000555
-0.10%
$ 554,929 $ 19
Sep 23, 2025 $ 0.0000555
+0.18%
$ 555,487 $ 182
Sep 22, 2025 $ 0.0000554
+1.73%
$ 554,468 $ 228
Sep 21, 2025 $ 0.0000545
-0.60%
$ 545,013 $ 107
Sep 20, 2025 $ 0.0000547
+1.96%
$ 548,281 $ 375
Sep 19, 2025 $ 0.0000537
-10.23%
$ 536,651 $ 1,217
Sep 18, 2025 $ 0.0000598
+0.07%
$ 597,810 $ 30
Sep 17, 2025 $ 0.0000597
-0.36%
$ 597,387 $ 41
Sep 16, 2025 $ 0.00006
+0.08%
$ 599,519 $ 57
Sep 15, 2025 $ 0.0000599
-0.04%
$ 599,054 $ 5
Sep 14, 2025 $ 0.0000599
+0.96%
$ 599,313 $ 117
Sep 13, 2025 $ 0.0000594
-0.12%
$ 593,620 $ 19
Sep 12, 2025 $ 0.0000594
-0.76%
$ 594,332 $ 201
Sep 11, 2025 $ 0.0000599
+0.52%
$ 598,896 $ 243
Sep 10, 2025 $ 0.0000596
+0.15%
$ 595,821 $ 99
Sep 9, 2025 $ 0.0000595
-0.28%
$ 594,901 $ 92
Sep 8, 2025 $ 0.0000597
+0.46%
$ 596,573 $ 73
Sep 7, 2025 $ 0.0000594
-0.07%
$ 593,854 $ 53
Sep 6, 2025 $ 0.0000594
-0.45%
$ 594,242 $ 51
Sep 5, 2025 $ 0.0000597
-0.12%
$ 596,916 $ 18
Sep 4, 2025 $ 0.0000598
+0.07%
$ 597,606 $ 6
Sep 3, 2025 $ 0.0000597
+0.00%
$ 597,160 $ 56
Aug 27, 2025 $ 0.0000618
+0.00%
$ -- $ 10
Aug 26, 2025 $ 0.0000618
+0.18%
$ 617,929 $ 21
Aug 25, 2025 $ 0.0000617
+0.35%
$ 616,820 $ 48
Aug 24, 2025 $ 0.0000615
+0.16%
$ 614,697 $ 35
Aug 23, 2025 $ 0.0000614
-0.46%
$ 613,727 $ 70
Aug 22, 2025 $ 0.0000616
+1.25%
$ 616,582 $ 156
Aug 21, 2025 $ 0.0000608
-1.34%
$ 608,458 $ 193
Aug 20, 2025 $ 0.0000617
+0.64%
$ 616,729 $ 84
Aug 19, 2025 $ 0.0000613
+0.73%
$ 612,795 $ 202
Aug 18, 2025 $ 0.0000608
-0.28%
$ 608,370 $ 61
Aug 17, 2025 $ 0.000061
-0.02%
$ 610,074 $ 23
Aug 16, 2025 $ 0.000061
-0.42%
$ 610,171 $ 284
Aug 15, 2025 $ 0.0000609
-0.42%
$ 609,444 $ 66
Aug 14, 2025 $ 0.0000612
-0.32%
$ 612,016 $ 58
Aug 13, 2025 $ 0.0000614
-0.58%
$ 614,011 $ 89
Aug 12, 2025 $ 0.0000618
+0.26%
$ 617,620 $ 47
Aug 11, 2025 $ 0.0000616
+1.25%
$ 615,996 $ 336
Aug 10, 2025 $ 0.0000608
+0.38%
$ 608,390 $ 735
Aug 9, 2025 $ 0.0000606
-1.85%
$ 606,071 $ 69
Aug 8, 2025 $ 0.0000617
+1.06%
$ 617,476 $ 161
Aug 7, 2025 $ 0.0000611
-0.04%
$ 611,010 $ 16