AVIVE Historical Data

AVIVE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $ 0.0000376
-0.11%
$ -- $ 11
Mar 23, 2026 $ 0.0000378
-0.53%
$ -- $ 52
Mar 15, 2026 $ 0.0000381
+0.00%
$ -- $ 21
Mar 5, 2026 $ 0.0000386
+0.00%
$ 385,585 $ 2
Mar 1, 2026 $ 0.0000383
+0.09%
$ 383,142 $ 39
Feb 22, 2026 $ 0.0000383
+0.00%
$ -- $ 35
Feb 20, 2026 $ 0.0000384
+0.11%
$ -- $ 127
Feb 18, 2026 $ 0.0000389
+0.01%
$ -- $ 1
Feb 14, 2026 $ 0.0000389
-0.05%
$ -- $ 9
Feb 5, 2026 $ 0.0000391
-0.07%
$ 390,933 $ 73
Jan 23, 2026 $ 0.0000398
+0.00%
$ -- $ 0
Jan 22, 2026 $ 0.0000398
+0.00%
$ 397,856 $ 36
Jan 21, 2026 $ 0.00004
+0.00%
$ 399,854 $ 17
Jan 19, 2026 $ 0.00004
+0.22%
$ -- $ 30
Jan 13, 2026 $ 0.00004
+0.00%
$ -- $ 37
Jan 9, 2026 $ 0.00004
-0.06%
$ -- $ 17
Jan 6, 2026 $ 0.0000402
-2.53%
$ -- $ 250
Jan 1, 2026 $ 0.0000416
-0.03%
$ -- $ 7
Oct 10, 2025 $ 0.0000571
+0.00%
$ -- $ 3,532
Oct 8, 2025 $ 0.0000564
+0.00%
$ -- $ 3,292
Oct 7, 2025 $ 0.0000563
+1.91%
$ -- $ 3,277
Oct 6, 2025 $ 0.0000552
-0.25%
$ 552,379 $ 46
Oct 5, 2025 $ 0.0000553
+0.16%
$ 552,796 $ 40
Oct 4, 2025 $ 0.0000552
+0.05%
$ 551,899 $ 6
Oct 3, 2025 $ 0.0000552
+0.05%
$ 551,605 $ 12
Oct 2, 2025 $ 0.0000551
-0.20%
$ 551,334 $ 23
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