AVIVE Historical Data

AVIVE Page 7
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $ 0.000544
-6.72%
$ 5.44 million $ 52,513
Dec 12, 2024 $ 0.000582
-3.45%
$ 5.82 million $ 83,517
Dec 11, 2024 $ 0.000603
-0.37%
$ 6.03 million $ 65,173
Dec 10, 2024 $ 0.000606
-3.61%
$ 6.06 million $ 73,781
Dec 9, 2024 $ 0.000628
-15.60%
$ 6.28 million $ 212,285
Dec 8, 2024 $ 0.000744
+15.20%
$ 7.44 million $ 214,734
Dec 7, 2024 $ 0.000642
+20.02%
$ 6.42 million $ 73,297
Dec 6, 2024 $ 0.000535
-19.94%
$ 5.35 million $ 123,401
Dec 5, 2024 $ 0.000674
-17.35%
$ 6.74 million $ 302,126
Dec 4, 2024 $ 0.000816
-20.85%
$ 8.16 million $ 251,623
Dec 3, 2024 $ 0.00103
+29.16%
$ 10.33 million $ 1.38 million
Dec 2, 2024 $ 0.000796
+305.06%
$ 7.96 million $ 534,057
Dec 1, 2024 $ 0.000196
+17.38%
$ 1.96 million $ 55,266
Nov 30, 2024 $ 0.000167
+3.36%
$ 1.67 million $ 42,550
Nov 29, 2024 $ 0.000162
+8.55%
$ 1.62 million $ 56,817
Nov 28, 2024 $ 0.000149
+3.25%
$ 1.49 million $ 39,484
Nov 27, 2024 $ 0.000144
-3.70%
$ 1.44 million $ 41,728
Nov 26, 2024 $ 0.00015
-7.30%
$ 1.5 million $ 39,708
Nov 25, 2024 $ 0.000162
+7.13%
$ 1.62 million $ 38,376
Nov 24, 2024 $ 0.000151
-9.51%
$ 1.51 million $ 47,683
Nov 23, 2024 $ 0.000167
+0.20%
$ 1.67 million $ 49,995
Nov 22, 2024 $ 0.000167
+0.15%
$ 1.67 million $ 34,485
Nov 21, 2024 $ 0.000167
+1.47%
$ 1.67 million $ 50,311
Nov 20, 2024 $ 0.000164
-5.00%
$ 1.64 million $ 45,263
Nov 19, 2024 $ 0.000172
-1.40%
$ 1.72 million $ 41,186
Nov 18, 2024 $ 0.000174
-24.42%
$ 1.74 million $ 67,733
Nov 17, 2024 $ 0.000231
+8.22%
$ 2.31 million $ 61,173
Nov 16, 2024 $ 0.000213
+15.82%
$ 2.13 million $ 54,237
Nov 15, 2024 $ 0.000184
+1.08%
$ 1.84 million $ 46,317
Nov 14, 2024 $ 0.000183
-4.29%
$ 1.83 million $ 48,944