AVIVE Historical Data

AVIVE Page 4
Download
Date Close Price change Market cap Trading volume
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
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