AVIVE Historical Data

AVIVE Page 8
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2024 $ 0.000191
-9.33%
$ 1.91 million $ 44,315
Nov 12, 2024 $ 0.000211
+5.16%
$ 2.11 million $ 56,376
Nov 11, 2024 $ 0.0002
-26.84%
$ 2 million $ 77,026
Nov 10, 2024 $ 0.000275
+63.32%
$ 2.75 million $ 72,608
Nov 9, 2024 $ 0.000168
+5.07%
$ 1.68 million $ 57,635
Nov 8, 2024 $ 0.00016
-12.30%
$ 1.6 million $ 56,681
Nov 7, 2024 $ 0.000182
-14.55%
$ 1.82 million $ 57,609
Nov 6, 2024 $ 0.000213
-29.50%
$ 2.13 million $ 479,248
Nov 5, 2024 $ 0.000302
-13.66%
$ 3.02 million $ 941,548
Nov 4, 2024 $ 0.000362
+45.35%
$ 3.62 million $ 1.06 million
Nov 3, 2024 $ 0.000249
-35.82%
$ 2.49 million $ 326,397
Nov 2, 2024 $ 0.000388
-12.86%
$ 3.88 million $ 329,351
Nov 1, 2024 $ 0.000446
-8.23%
$ 4.46 million $ 392,065
Oct 31, 2024 $ 0.000485
-57.74%
$ 4.85 million $ 717,513
Oct 30, 2024 $ 0.00087
-63.67%
$ 8.7 million $ 54,760
Oct 29, 2024 $ 0.0024
+0.74%
$ 23.95 million $ 1.79 million
Oct 28, 2024 $ 0.00238
-2.06%
$ 23.76 million $ 1.47 million
Oct 27, 2024 $ 0.00242
-2.70%
$ 24.22 million $ 1.73 million
Oct 26, 2024 $ 0.00249
-16.55%
$ 24.89 million $ 2.75 million
Oct 25, 2024 $ 0.00298
-3.19%
$ 29.83 million $ 3.24 million
Oct 24, 2024 $ 0.00308
+6.90%
$ 30.82 million $ 3.77 million
Oct 23, 2024 $ 0.00289
-9.87%
$ 28.85 million $ 1.32 million
Oct 22, 2024 $ 0.0032
+8.15%
$ 32.01 million $ 145,714