AVIVE Historical Data

AVIVE Page 5
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2025 $ 0.000152
-0.07%
$ 1.52 million $ 1,108
Mar 22, 2025 $ 0.000152
+2.91%
$ 1.52 million $ 1,620
Mar 21, 2025 $ 0.000148
-3.27%
$ 1.48 million $ 632
Mar 20, 2025 $ 0.000153
-1.48%
$ 1.53 million $ 3,332
Mar 19, 2025 $ 0.000158
-1.80%
$ 1.58 million $ 2,720
Mar 18, 2025 $ 0.000161
-3.37%
$ 1.61 million $ 1,962
Mar 17, 2025 $ 0.000166
+3.10%
$ 1.66 million $ 626
Mar 16, 2025 $ 0.000161
+3.59%
$ 1.61 million $ 3,061
Mar 15, 2025 $ 0.000156
-4.65%
$ 1.56 million $ 857
Mar 14, 2025 $ 0.000163
+4.83%
$ 1.63 million $ 1,669
Mar 13, 2025 $ 0.000156
+0.91%
$ 1.56 million $ 712
Mar 12, 2025 $ 0.000153
+5.37%
$ 1.53 million $ 705
Mar 11, 2025 $ 0.000145
-7.39%
$ 1.45 million $ 1,972
Mar 10, 2025 $ 0.000157
+1.36%
$ 1.57 million $ 1,858
Mar 9, 2025 $ 0.000155
-1.53%
$ 1.55 million $ 1,013
Mar 8, 2025 $ 0.000159
+0.06%
$ 1.59 million $ 1,328
Mar 7, 2025 $ 0.000159
+1.34%
$ 1.59 million $ 1,139
Mar 6, 2025 $ 0.000157
+0.19%
$ 1.57 million $ 1,074
Mar 5, 2025 $ 0.000157
+1.70%
$ 1.56 million $ 1,451
Mar 4, 2025 $ 0.000154
-4.03%
$ 1.54 million $ 36,559
Mar 3, 2025 $ 0.00016
-1.03%
$ 1.6 million $ 36,684
Mar 2, 2025 $ 0.000162
-2.47%
$ 1.62 million $ 36,947
Mar 1, 2025 $ 0.000166
+1.13%
$ 1.66 million $ 38,936
Feb 28, 2025 $ 0.000164
+3.00%
$ 1.64 million $ 38,001
Feb 27, 2025 $ 0.000159
-1.02%
$ 1.59 million $ 37,041
Feb 26, 2025 $ 0.000161
-0.63%
$ 1.61 million $ 37,868
Feb 25, 2025 $ 0.000162
-3.97%
$ 1.62 million $ 18,949
Feb 24, 2025 $ 0.000169
-0.55%
$ 1.69 million $ 2,035
Feb 23, 2025 $ 0.00017
-0.38%
$ 1.7 million $ 2,665