AVIVE Historical Data

AVIVE Page 9
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2024 $ 0.00267
-2.14%
$ 26.68 million $ 434,527
Sep 24, 2024 $ 0.00273
+5.48%
$ 27.27 million $ 510,764
Sep 23, 2024 $ 0.00259
+0.99%
$ 25.91 million $ 347,314
Sep 22, 2024 $ 0.00258
-2.94%
$ 25.76 million $ 398,316
Sep 21, 2024 $ 0.00265
-0.46%
$ 26.54 million $ 369,398
Sep 20, 2024 $ 0.00267
+2.18%
$ 26.72 million $ 450,911
Sep 19, 2024 $ 0.00261
-0.80%
$ 26.11 million $ 556,936
Sep 18, 2024 $ 0.00264
-1.71%
$ 26.44 million $ 351,148
Sep 17, 2024 $ 0.0027
+1.54%
$ 26.98 million $ 255,808
Sep 16, 2024 $ 0.00266
-4.18%
$ 26.57 million $ 326,342
Sep 15, 2024 $ 0.00277
-5.62%
$ 27.73 million $ 417,639
Sep 14, 2024 $ 0.00294
-2.85%
$ 29.38 million $ 278,159
Sep 13, 2024 $ 0.00302
+1.27%
$ 30.25 million $ 344,169
Sep 12, 2024 $ 0.00298
+0.75%
$ 29.76 million $ 351,467
Sep 11, 2024 $ 0.00295
+2.02%
$ 29.54 million $ 620,676
Sep 10, 2024 $ 0.0029
-1.87%
$ 29.04 million $ 370,316
Sep 9, 2024 $ 0.00296
-1.31%
$ 29.62 million $ 571,458
Sep 8, 2024 $ 0.00296
+2.73%
$ 29.58 million $ 441,308
Sep 7, 2024 $ 0.00287
-2.07%
$ 28.7 million $ 350,390
Sep 6, 2024 $ 0.0029
-3.63%
$ 29.03 million $ 480,113
Sep 5, 2024 $ 0.003
-10.43%
$ 30.01 million $ 1.1 million
Sep 4, 2024 $ 0.00335
-5.24%
$ 33.48 million $ 551,293
Sep 3, 2024 $ 0.00355
+2.19%
$ 35.48 million $ 1.05 million
Sep 2, 2024 $ 0.00348
-1.70%
$ 34.79 million $ 494,325