AIVIVE Historical Data

AVV Page 20
Download
Date Close Price change Market cap Trading volume
Jul 2, 8 PM $ 0.00827
-0.14%
$ 82.75 million $ 198,401
Jul 2, 7 PM $ 0.00829
-0.39%
$ 82.87 million $ 198,884
Jul 2, 6 PM $ 0.00832
+0.07%
$ 83.19 million $ 201,411
Jul 2, 5 PM $ 0.00831
+0.21%
$ 83.14 million $ 203,604
Jul 2, 4 PM $ 0.00829
-0.50%
$ 82.94 million $ 206,135
Jul 2, 3 PM $ 0.00833
+0.22%
$ 83.32 million $ 229,584
Jul 2, 2 PM $ 0.00831
-0.20%
$ 83.15 million $ 258,420
Jul 2, 1 PM $ 0.00833
+0.08%
$ 83.31 million $ 263,398
Jul 2, 12 PM $ 0.00832
+0.14%
$ 83.24 million $ 283,102
Jul 2, 11 AM $ 0.00831
+0.58%
$ 83.13 million $ 284,558
Jul 2, 10 AM $ 0.00827
-0.36%
$ 82.65 million $ 285,926
Jul 2, 9 AM $ 0.0083
-0.14%
$ 82.95 million $ 289,010
Jul 2, 8 AM $ 0.00831
-0.06%
$ 83.06 million $ 300,215
Jul 2, 7 AM $ 0.00831
-0.01%
$ 83.12 million $ 311,917
Jul 2, 6 AM $ 0.00831
-0.02%
$ 83.12 million $ 354,116
Jul 2, 5 AM $ 0.00831
-0.23%
$ 83.14 million $ 467,648
Jul 2, 4 AM $ 0.00833
-0.23%
$ 83.33 million $ 617,502
Jul 2, 3 AM $ 0.00836
+0.27%
$ 83.55 million $ 811,067
Jul 2, 2 AM $ 0.00833
+0.16%
$ 83.32 million $ 1.07 million
Jul 2, 1 AM $ 0.00832
-0.10%
$ 83.19 million $ 1.14 million
Jul 2, 12 AM $ 0.00833
-0.33%
$ 83.26 million $ 1.2 million
Jul 1, 11 PM $ 0.00836
-0.11%
$ 83.57 million $ 1.28 million
Jul 1, 10 PM $ 0.00837
-0.23%
$ 83.71 million $ 1.33 million
Jul 1, 9 PM $ 0.00839
+0.07%
$ 83.85 million $ 1.39 million
Jul 1, 8 PM $ 0.00838
+0.03%
$ 83.8 million $ 1.45 million
Jul 1, 7 PM $ 0.00838
-0.08%
$ 83.76 million $ 1.49 million
Jul 1, 3 PM $ 0.00913
-0.72%
$ 91.32 million $ 1.7 million
Jul 1, 2 PM $ 0.0092
+0.15%
$ 91.99 million $ 1.81 million
Jul 1, 1 PM $ 0.00919
+0.72%
$ 91.86 million $ 1.99 million
Jul 1, 12 PM $ 0.00912
-0.19%
$ 91.2 million $ 2.3 million
Jul 1, 11 AM $ 0.00914
-0.08%
$ 91.38 million $ 2.43 million
Jul 1, 10 AM $ 0.00915
-0.01%
$ 91.45 million $ 2.59 million
Jul 1, 9 AM $ 0.00915
-0.30%
$ 91.46 million $ 2.66 million
Jul 1, 8 AM $ 0.00917
-0.16%
$ 91.74 million $ 2.78 million
Jul 1, 6 AM $ 0.00992
+5.14%
$ 99.25 million $ 2.84 million
Jul 1, 5 AM $ 0.00944
-4.61%
$ 94.38 million $ 2.82 million
Jul 1, 4 AM $ 0.00986
+52.27%
$ 98.6 million $ 2.74 million
Jul 1, 3 AM $ 0.00644
+40.81%
$ 64.44 million $ 2.63 million
Jul 1, 2 AM $ 0.00459
+2.09%
$ 45.86 million $ 2.42 million
Jul 1, 1 AM $ 0.00449
-15.54%
$ 44.92 million $ 2.4 million
Jul 1, 12 AM $ 0.00532
-5.86%
$ 53.24 million $ 2.41 million
Jun 30, 11 PM $ 0.00566
+4.40%
$ 56.56 million $ 2.37 million
Jun 30, 10 PM $ 0.00542
+3.83%
$ 54.17 million $ 2.36 million
Jun 30, 9 PM $ 0.00522
+9.22%
$ 52.25 million $ 2.38 million
Jun 30, 8 PM $ 0.00478
+3.54%
$ 47.84 million $ 2.35 million
Jun 30, 7 PM $ 0.00462
+2.94%
$ 46.2 million $ 2.38 million
Jun 30, 1 PM $ 0.0152
-5.42%
$ 152.2 million $ 2.03 million
Jun 30, 12 PM $ 0.0161
+24.62%
$ 160.86 million $ 1.99 million
Jun 30, 11 AM $ 0.0131
-6.61%
$ 131.12 million $ 1.89 million
Jun 30, 10 AM $ 0.014
+13.12%
$ 140.38 million $ 1.78 million