AVIVE Historical Data

AVIVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Feb 22, 2025 $ 0.00017
-1.71%
$ 1.7 million $ 2,295
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