AVIVE Historical Data

AVIVE Page 8
Download
Date Close Price change Market cap Trading volume
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
Oct 21, 2024 $ 0.00296
-1.79%
$ 29.61 million $ 488,484
Oct 20, 2024 $ 0.00302
-4.09%
$ 30.16 million $ 533,903
Oct 19, 2024 $ 0.00315
+5.46%
$ 31.46 million $ 842,310
Oct 18, 2024 $ 0.00298
+8.71%
$ 29.83 million $ 810,029
Oct 17, 2024 $ 0.00274
+0.87%
$ 27.44 million $ 796,202
Oct 16, 2024 $ 0.00272
+2.04%
$ 27.2 million $ 1.47 million
Oct 15, 2024 $ 0.00267
+10.72%
$ 26.66 million $ 1.89 million
Oct 14, 2024 $ 0.00241
+7.83%
$ 24.08 million $ 868,395
Oct 13, 2024 $ 0.00223
-2.03%
$ 22.33 million $ 283,365
Oct 12, 2024 $ 0.00227
+1.78%
$ 22.72 million $ 274,581
Oct 11, 2024 $ 0.00223
+2.18%
$ 22.34 million $ 220,301
Oct 10, 2024 $ 0.00219
-0.98%
$ 21.87 million $ 265,998
Oct 9, 2024 $ 0.00221
-6.60%
$ 22.09 million $ 332,388
Oct 8, 2024 $ 0.00237
-2.27%
$ 23.65 million $ 392,203
Oct 7, 2024 $ 0.00242
-0.89%
$ 24.21 million $ 424,420
Oct 6, 2024 $ 0.00244
+1.61%
$ 24.44 million $ 345,489
Oct 5, 2024 $ 0.0024
-1.46%
$ 24.05 million $ 459,083
Oct 4, 2024 $ 0.00244
+0.19%
$ 24.39 million $ 321,266
Oct 3, 2024 $ 0.00244
-2.37%
$ 24.35 million $ 698,315
Oct 2, 2024 $ 0.00249
-1.82%
$ 24.93 million $ 310,946
Oct 1, 2024 $ 0.00254
-7.44%
$ 25.4 million $ 431,634
Sep 30, 2024 $ 0.00274
-9.94%
$ 27.45 million $ 554,416
Sep 29, 2024 $ 0.00299
-2.49%
$ 29.91 million $ 716,460
Sep 28, 2024 $ 0.00309
+6.97%
$ 30.9 million $ 1.49 million
Sep 27, 2024 $ 0.0029
+9.92%
$ 28.98 million $ 528,061
Sep 26, 2024 $ 0.00264
-1.72%
$ 26.35 million $ 517,215