AVIVE Historical Data

AVIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 2025 $ 0.000407
-0.02%
$ 4.07 million $ 11,150
Jan 1, 2025 $ 0.000407
-2.23%
$ 4.07 million $ 6,987
Dec 31, 2024 $ 0.000416
+1.48%
$ 4.16 million $ 6,724
Dec 30, 2024 $ 0.00041
-4.06%
$ 4.1 million $ 9,012
Dec 29, 2024 $ 0.000426
+0.37%
$ 4.26 million $ 8,479
Dec 28, 2024 $ 0.000425
-1.37%
$ 4.25 million $ 14,106
Dec 27, 2024 $ 0.000431
-8.86%
$ 4.31 million $ 26,808
Dec 26, 2024 $ 0.000472
+6.40%
$ 4.72 million $ 53,609
Dec 25, 2024 $ 0.000444
+5.26%
$ 4.44 million $ 53,123
Dec 24, 2024 $ 0.000422
-0.65%
$ 4.22 million $ 50,752
Dec 23, 2024 $ 0.000424
+5.24%
$ 4.24 million $ 44,631
Dec 22, 2024 $ 0.000403
+0.58%
$ 4.03 million $ 33,981
Dec 21, 2024 $ 0.000401
+6.38%
$ 4.01 million $ 51,001
Dec 20, 2024 $ 0.000377
-6.88%
$ 3.77 million $ 54,073
Dec 19, 2024 $ 0.000405
-1.90%
$ 4.05 million $ 46,872
Dec 18, 2024 $ 0.000412
-7.65%
$ 4.12 million $ 41,849
Dec 17, 2024 $ 0.000447
-10.47%
$ 4.47 million $ 46,279
Dec 16, 2024 $ 0.000499
-1.95%
$ 4.99 million $ 57,054
Dec 15, 2024 $ 0.000509
-2.28%
$ 5.09 million $ 43,668
Dec 14, 2024 $ 0.00052
-7.51%
$ 5.2 million $ 33,232