AVIVE Historical Data

AVIVE Page 3
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.0000595
+1.99%
$ 594,780 $ 228
Jul 15, 2025 $ 0.0000583
-0.08%
$ 583,194 $ 95
Jul 14, 2025 $ 0.0000584
-0.02%
$ 583,642 $ 12
Jul 13, 2025 $ 0.0000584
-0.60%
$ 583,733 $ 69
Jul 12, 2025 $ 0.0000587
+0.07%
$ 587,231 $ 30
Jul 11, 2025 $ 0.0000587
-0.12%
$ 586,743 $ 26
Jul 10, 2025 $ 0.0000587
-1.62%
$ 587,457 $ 219
Jul 9, 2025 $ 0.0000597
+0.23%
$ 597,158 $ 34
Jul 8, 2025 $ 0.0000596
+0.01%
$ 595,798 $ 2
Jul 7, 2025 $ 0.0000596
-0.23%
$ 595,767 $ 46
Jul 6, 2025 $ 0.0000597
+0.00%
$ 597,113 $ 122
Jun 29, 2025 $ 0.000059
+0.00%
$ -- $ 0
Jun 28, 2025 $ 0.000059
+0.00%
$ 589,921 $ 0
Jun 27, 2025 $ 0.000059
+0.03%
$ 589,905 $ 8
Jun 26, 2025 $ 0.000059
+0.10%
$ 589,747 $ 11
Jun 25, 2025 $ 0.0000589
-0.11%
$ 589,175 $ 74
Jun 24, 2025 $ 0.000059
-0.11%
$ 589,848 $ 25
Jun 23, 2025 $ 0.0000591
+1.77%
$ 590,525 $ 199
Jun 22, 2025 $ 0.000058
-0.80%
$ 580,251 $ 91
Jun 21, 2025 $ 0.0000585
-0.17%
$ 584,954 $ 22
Jun 20, 2025 $ 0.0000586
-2.46%
$ 585,967 $ 336
Jun 19, 2025 $ 0.0000601
-0.02%
$ 600,749 $ 40
Jun 18, 2025 $ 0.0000601
+0.00%
$ 600,899 $ 9
Jun 17, 2025 $ 0.0000601
+0.50%
$ 600,902 $ 67
Jun 16, 2025 $ 0.0000598
+0.08%
$ 597,904 $ 9
Jun 15, 2025 $ 0.0000597
+2.08%
$ 597,443 $ 234
Jun 14, 2025 $ 0.0000585
-0.25%
$ 585,292 $ 32
Jun 13, 2025 $ 0.0000587
-0.64%
$ 586,733 $ 89
Jun 12, 2025 $ 0.000059
-0.20%
$ 590,485 $ 83
Jun 11, 2025 $ 0.0000589
-0.43%
$ -- $ 61
Jun 10, 2025 $ 0.0000591
-0.04%
$ 591,074 $ 7
Jun 9, 2025 $ 0.0000591
-0.17%
$ 591,320 $ 22
Jun 8, 2025 $ 0.0000592
+0.08%
$ 592,302 $ 15
Jun 7, 2025 $ 0.0000592
+0.45%
$ 591,822 $ 51
Jun 6, 2025 $ 0.0000589
+0.00%
$ 589,194 $ 5
Jun 5, 2025 $ 0.0000589
-1.34%
$ 589,200 $ 154
Jun 4, 2025 $ 0.0000597
+0.00%
$ 597,221 $ 35
Jun 3, 2025 $ 0.0000597
+1.14%
$ 597,237 $ 149
Jun 2, 2025 $ 0.0000591
-1.13%
$ 590,531 $ 140
Jun 1, 2025 $ 0.0000597
-0.93%
$ 597,290 $ 179
May 31, 2025 $ 0.0000603
+1.07%
$ 602,888 $ 171
May 30, 2025 $ 0.0000715
-1.07%
$ 715,455 $ 276
May 29, 2025 $ 0.0000723
-0.86%
$ 723,168 $ 150
May 28, 2025 $ 0.0000729
-0.07%
$ 729,477 $ 10
May 27, 2025 $ 0.000073
+0.17%
$ 729,955 $ 40
May 26, 2025 $ 0.0000729
+0.32%
$ 728,722 $ 90
May 25, 2025 $ 0.0000726
-0.31%
$ 726,420 $ 188
May 24, 2025 $ 0.0000729
+0.05%
$ 728,518 $ 111
May 23, 2025 $ 0.0000728
+0.27%
$ 728,174 $ 101
May 22, 2025 $ 0.0000726
+0.22%
$ 726,144 $ 192