AVIVE Historical Data

AVIVE Page 6
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.000173
-5.18%
$ 1.73 million $ 3,550
Feb 20, 2025 $ 0.000183
-5.32%
$ 1.83 million $ 3,708
Feb 19, 2025 $ 0.000193
+5.68%
$ 1.93 million $ 4,154
Feb 18, 2025 $ 0.000183
-4.43%
$ 1.83 million $ 2,980
Feb 17, 2025 $ 0.000192
-6.25%
$ 1.92 million $ 6,036
Feb 16, 2025 $ 0.000205
-2.38%
$ 2.05 million $ 1,842
Feb 15, 2025 $ 0.00021
-3.47%
$ 2.1 million $ 2,526
Feb 14, 2025 $ 0.000217
+2.20%
$ 2.17 million $ 4,292
Feb 13, 2025 $ 0.000212
-1.67%
$ 2.12 million $ 3,310
Feb 12, 2025 $ 0.000216
-5.16%
$ 2.16 million $ 4,209
Feb 11, 2025 $ 0.000228
+1.34%
$ 2.28 million $ 2,821
Feb 10, 2025 $ 0.000225
+4.39%
$ 2.25 million $ 4,906
Feb 9, 2025 $ 0.000215
-6.54%
$ 2.15 million $ 2,597
Feb 8, 2025 $ 0.00023
+1.65%
$ 2.3 million $ 2,330
Feb 7, 2025 $ 0.000222
-2.10%
$ 2.22 million $ 3,227
Feb 6, 2025 $ 0.000227
+1.32%
$ 2.27 million $ 5,425
Feb 5, 2025 $ 0.000224
-2.38%
$ 2.24 million $ 4,015
Feb 4, 2025 $ 0.00023
+10.94%
$ 2.3 million $ 4,984
Feb 3, 2025 $ 0.000207
-1.22%
$ 2.07 million $ 4,469
Feb 2, 2025 $ 0.00021
-13.74%
$ 2.1 million $ 6,991
Feb 1, 2025 $ 0.000243
+4.00%
$ 2.43 million $ 4,970
Jan 31, 2025 $ 0.000234
-1.95%
$ 2.34 million $ 2,371
Jan 30, 2025 $ 0.000238
-0.68%
$ 2.38 million $ 3,826
Jan 29, 2025 $ 0.00024
+4.78%
$ 2.4 million $ 6,422
Jan 28, 2025 $ 0.000229
-2.51%
$ 2.29 million $ 6,241
Jan 27, 2025 $ 0.000235
-2.42%
$ 2.35 million $ 7,153
Jan 26, 2025 $ 0.000241
-1.17%
$ 2.41 million $ 5,109
Jan 25, 2025 $ 0.000244
+1.89%
$ 2.44 million $ 7,483
Jan 24, 2025 $ 0.000239
-1.36%
$ 2.39 million $ 5,563
Jan 23, 2025 $ 0.000242
-1.36%
$ 2.42 million $ 3,630
Jan 22, 2025 $ 0.000246
+0.61%
$ 2.46 million $ 4,813
Jan 21, 2025 $ 0.000244
+1.84%
$ 2.44 million $ 9,626
Jan 20, 2025 $ 0.00024
-3.69%
$ 2.4 million $ 11,365
Jan 19, 2025 $ 0.000249
-14.38%
$ 2.49 million $ 21,606
Jan 18, 2025 $ 0.000289
-2.19%
$ 2.89 million $ 17,235
Jan 17, 2025 $ 0.000296
-0.79%
$ 2.96 million $ 7,414
Jan 16, 2025 $ 0.000298
-3.97%
$ 2.98 million $ 14,197
Jan 15, 2025 $ 0.000311
+0.72%
$ 3.11 million $ 10,505
Jan 14, 2025 $ 0.000308
+6.04%
$ 3.08 million $ 7,258
Jan 13, 2025 $ 0.000291
-21.55%
$ 2.91 million $ 4,033
Jan 12, 2025 $ 0.000371
+0.23%
$ 3.71 million $ 4,799
Jan 11, 2025 $ 0.00037
-4.53%
$ 3.7 million $ 4,900
Jan 10, 2025 $ 0.000387
+1.38%
$ 3.87 million $ 11,888
Jan 9, 2025 $ 0.000382
+1.61%
$ 3.82 million $ 12,511
Jan 8, 2025 $ 0.000376
-3.08%
$ 3.76 million $ 8,384
Jan 7, 2025 $ 0.000388
-7.46%
$ 3.88 million $ 10,707
Jan 6, 2025 $ 0.000419
+1.36%
$ 4.19 million $ 21,982
Jan 5, 2025 $ 0.000417
-0.05%
$ 4.17 million $ 5,624
Jan 4, 2025 $ 0.000418
+3.39%
$ 4.18 million $ 9,172
Jan 3, 2025 $ 0.000403
-0.97%
$ 4.03 million $ 7,289