AVIVE Historical Data

AVIVE Page 2
Download
Date Close Price change Market cap Trading volume
Jan 6 $ 0.00037
-10.60%
$ 3.71 million $ 70,373
Dec 30 $ 0.000418
-2.33%
$ 4.17 million $ 50,334
Dec 23 $ 0.000425
+5.39%
$ 4.26 million $ 243,029
Dec 16 $ 0.000401
-21.18%
$ 4.03 million $ 297,127
Dec 9 $ 0.00052
-30.08%
$ 5.09 million $ 520,500
Dec 2 $ 0.000642
+226.96%
$ 7.44 million $ 2.66 million
Nov 25 $ 0.000196
+30.12%
$ 1.96 million $ 313,929
Nov 18 $ 0.000167
-27.82%
$ 1.51 million $ 288,973
Nov 11 $ 0.000213
-22.01%
$ 2.31 million $ 327,215
Nov 4 $ 0.000168
-32.46%
$ 2.75 million $ 2.65 million
Oct 28 $ 0.000249
-89.73%
$ 2.49 million $ 5.08 million
Oct 21 $ 0.00249
-17.44%
$ 24.22 million $ 11.7 million
Oct 14 $ 0.00302
+35.06%
$ 30.16 million $ 7.21 million
Oct 7 $ 0.00227
-6.98%
$ 22.33 million $ 1.91 million
Sep 30 $ 0.0024
-21.10%
$ 24.44 million $ 2.78 million
Sep 23 $ 0.00309
+20.42%
$ 29.91 million $ 3.83 million
Sep 16 $ 0.00265
-4.25%
$ 25.76 million $ 2.31 million
Sep 9 $ 0.00294
-2.09%
$ 27.73 million $ 2.54 million
Sep 2 $ 0.00287
-18.90%
$ 29.58 million $ 4.02 million
Aug 26 $ 0.00355
-14.72%
$ 35.5 million $ 8.49 million
Aug 19 $ 0.00415
+3.33%
$ 41.72 million $ 1.45 million
Aug 12 $ 0.00406
-7.71%
$ 40.15 million $ 1.56 million
Aug 5 $ 0.00478
+11.38%
$ 44.06 million $ 1.58 million
Jul 29 $ 0.00429
-10.62%
$ 42.94 million $ 4.32 million
Jul 22 $ 0.00471
-11.54%
$ 48.04 million $ 1.77 million
Jul 15 $ 0.00554
+16.11%
$ 53.23 million $ 2.93 million
Jul 8 $ 0.00457
+9.91%
$ 47.75 million $ 1.43 million
Jul 1 $ 0.00451
-24.16%
$ 41.58 million $ 1.93 million
Jun 24 $ 0.00612
+12.51%
$ 59.49 million $ 3.4 million
Jun 17 $ 0.00577
-19.57%
$ 54.36 million $ 2.83 million
Jun 10 $ 0.00735
-16.06%
$ 71.78 million $ 4.69 million
Jun 3 $ 0.00852
-14.41%
$ 87.3 million $ 3.15 million
May 27 $ 0.01
+0.09%
$ 100.02 million $ 4.25 million
May 20 $ 0.0101
+0.54%
$ 99.93 million $ 3.4 million
May 13 $ 0.0105
-9.40%
$ 100.96 million $ 3.5 million
May 6 $ 0.0125
+16.01%
$ 115.86 million $ 8.91 million
Apr 29 $ 0.0109
-10.70%
$ 107.66 million $ 2.34 million
Apr 22 $ 0.0123
-13.97%
$ 122.62 million $ 2.83 million
Apr 15 $ 0.0147
+2.95%
$ 142.5 million $ 4.18 million
Apr 8 $ 0.013
-40.12%
$ 142.81 million $ 6.9 million
Apr 1 $ 0.0215
-2.75%
$ 216.41 million $ 22.83 million
Mar 25 $ 0.0213
-1.13%
$ 220.67 million $ 11.44 million
Mar 18 $ 0.0211
-10.88%
$ 215.32 million $ 9.5 million
Mar 11 $ 0.0234
-19.79%
$ 236.67 million $ 16.42 million
Mar 4 $ 0.031
-0.80%
$ 292 million $ 26.17 million
Feb 26 $ 0.0312
+24.14%
$ 312.1 million $ 20.03 million
Feb 19 $ 0.0251
+1.20%
$ 251.4 million $ 21.94 million
Feb 12 $ 0.0249
-3.49%
$ 248.51 million $ 10.85 million
Feb 5 $ 0.023
-1.18%
$ 257.59 million $ 3.55 million
Jan 29 $ 0.0233
-15.64%
$ 233.1 million $ 5.39 million