AVIVE Historical Data

AVIVE Page 4
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0000725
+1.40%
$ 724,549 $ 298
May 20, 2025 $ 0.0000715
+0.04%
$ 714,524 $ 19
May 19, 2025 $ 0.0000714
-2.81%
$ 714,236 $ 374
May 18, 2025 $ 0.0000735
-1.05%
$ 734,865 $ 694
May 17, 2025 $ 0.0000743
-1.11%
$ 742,675 $ 151
May 16, 2025 $ 0.0000751
-4.80%
$ 751,037 $ 640
May 15, 2025 $ 0.0000789
-0.43%
$ 789,231 $ 115
May 14, 2025 $ 0.0000793
-4.57%
$ 792,526 $ 664
May 13, 2025 $ 0.0000831
-3.96%
$ 830,661 $ 838
May 12, 2025 $ 0.0000863
+4.97%
$ 863,132 $ 722
May 11, 2025 $ 0.0000823
+0.56%
$ 823,428 $ 176
May 10, 2025 $ 0.0000816
-0.45%
$ 816,287 $ 596
May 9, 2025 $ 0.0000821
+0.81%
$ 821,373 $ 357
May 8, 2025 $ 0.0000814
+6.93%
$ 814,199 $ 1,050
May 7, 2025 $ 0.0000762
+0.49%
$ 762,442 $ 341
May 6, 2025 $ 0.0000759
-12.28%
$ 758,750 $ 2,100
May 5, 2025 $ 0.0000865
-2.77%
$ 864,925 $ 484
May 4, 2025 $ 0.000089
+15.18%
$ 889,525 $ 2,848
May 3, 2025 $ 0.0000772
-20.43%
$ 772,275 $ 3,368
May 2, 2025 $ 0.0000971
-8.19%
$ 970,528 $ 1,289
May 1, 2025 $ 0.000106
-0.39%
$ 1.06 million $ 92
Apr 30, 2025 $ 0.000106
+0.43%
$ 1.06 million $ 88
Apr 29, 2025 $ 0.000105
-1.04%
$ -- $ 283
Apr 28, 2025 $ 0.000107
-0.69%
$ 1.07 million $ 151
Apr 27, 2025 $ 0.000107
+0.01%
$ 1.07 million $ 33
Apr 26, 2025 $ 0.000107
+0.42%
$ 1.07 million $ 88
Apr 25, 2025 $ 0.000107
+0.96%
$ 1.07 million $ 225
Apr 24, 2025 $ 0.000106
+0.22%
$ 1.06 million $ 223
Apr 23, 2025 $ 0.000107
+0.00%
$ -- $ 661
Apr 19, 2025 $ 0.00063
+0.00%
$ -- $ 4
Apr 18, 2025 $ 0.00063
+0.00%
$ 6.3 million $ 4
Apr 17, 2025 $ 0.000119
+0.00%
$ -- $ 202
Apr 10, 2025 $ 0.000132
-3.39%
$ -- $ 1,071
Apr 9, 2025 $ 0.000136
+0.96%
$ 1.36 million $ 1,031
Apr 8, 2025 $ 0.000135
-0.30%
$ 1.35 million $ 845
Apr 7, 2025 $ 0.000135
-3.77%
$ 1.35 million $ 2,748
Apr 6, 2025 $ 0.000141
-2.50%
$ 1.41 million $ 813
Apr 5, 2025 $ 0.000144
-3.68%
$ 1.44 million $ 634
Apr 4, 2025 $ 0.000149
+0.88%
$ 1.49 million $ 607
Apr 3, 2025 $ 0.000148
+1.37%
$ 1.48 million $ 1,305
Apr 2, 2025 $ 0.000146
-1.75%
$ 1.46 million $ 740
Apr 1, 2025 $ 0.000149
+1.09%
$ 1.49 million $ 1,452
Mar 31, 2025 $ 0.000147
+0.62%
$ 1.47 million $ 541
Mar 30, 2025 $ 0.000146
-3.25%
$ 1.46 million $ 978
Mar 29, 2025 $ 0.000151
-1.44%
$ 1.51 million $ 284
Mar 28, 2025 $ 0.000153
-1.22%
$ 1.53 million $ 1,430
Mar 27, 2025 $ 0.000155
+0.45%
$ 1.55 million $ 1,798
Mar 26, 2025 $ 0.000154
-0.45%
$ 1.54 million $ 1,121
Mar 25, 2025 $ 0.000155
-1.34%
$ 1.55 million $ 1,449
Mar 24, 2025 $ 0.000153
+0.72%
$ 1.53 million $ 713