AVIVE Historical Data

AVIVE Page 9
Download
Date Close Price change Market cap Trading volume
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
Sep 1, 2024 $ 0.00355
-5.36%
$ 35.5 million $ 675,092
Aug 31, 2024 $ 0.0037
-2.16%
$ 36.99 million $ 845,087
Aug 30, 2024 $ 0.00379
-1.51%
$ 37.92 million $ 3.77 million
Aug 29, 2024 $ 0.00385
+8.91%
$ 38.5 million $ 805,897
Aug 28, 2024 $ 0.00353
-7.36%
$ 35.32 million $ 1.69 million
Aug 27, 2024 $ 0.00381
-2.24%
$ 38.13 million $ 313,543
Aug 26, 2024 $ 0.0039
-6.32%
$ 39 million $ 397,901
Aug 25, 2024 $ 0.00417
+0.40%
$ 41.72 million $ 176,824
Aug 24, 2024 $ 0.00415
-4.03%
$ 41.49 million $ 325,771
Aug 23, 2024 $ 0.00433
+6.65%
$ 43.28 million $ 371,903
Aug 22, 2024 $ 0.00405
-1.04%
$ 40.5 million $ 229,012
Aug 21, 2024 $ 0.0041
+1.85%
$ 40.97 million $ 252,671
Aug 20, 2024 $ 0.00403
-0.20%
$ 40.29 million $ 170,828
Aug 19, 2024 $ 0.00404
+0.56%
$ 40.37 million $ 102,991
Aug 18, 2024 $ 0.00401
-0.96%
$ 40.15 million $ 170,646
Aug 17, 2024 $ 0.00406
-0.61%
$ 40.62 million $ 155,030
Aug 16, 2024 $ 0.00409
+1.35%
$ 40.86 million $ 181,558
Aug 15, 2024 $ 0.00403
-8.45%
$ 40.32 million $ 300,369
Aug 14, 2024 $ 0.00441
-4.38%
$ 44.1 million $ 245,886
Aug 13, 2024 $ 0.00461
+3.39%
$ 46.09 million $ 295,728
Aug 12, 2024 $ 0.00446
+1.43%
$ 44.64 million $ 377,464
Aug 11, 2024 $ 0.00441
-7.92%
$ 44.06 million $ 423,535
Aug 10, 2024 $ 0.00478
+4.84%
$ 47.85 million $ 299,801
Aug 9, 2024 $ 0.00456
+0.92%
$ 45.64 million $ 251,379
Aug 8, 2024 $ 0.00454
+14.23%
$ 45.4 million $ 218,125
Aug 7, 2024 $ 0.00398
-4.02%
$ 39.76 million $ 196,973
Aug 6, 2024 $ 0.00414
+2.75%
$ 41.42 million $ 241,887