AIVIVE Historical Data

AVV Page 22
Download
Date Close Price change Market cap Trading volume
Jun 28, 10 AM $ 0.00469
+2.49%
$ 46.92 million $ 708,610
Jun 28, 9 AM $ 0.00458
+0.83%
$ 45.78 million $ 683,597
Jun 28, 8 AM $ 0.00454
-0.87%
$ 45.41 million $ 656,203
Jun 28, 7 AM $ 0.00458
-4.04%
$ 45.79 million $ 594,366
Jun 28, 6 AM $ 0.00477
-6.45%
$ 47.72 million $ 573,468
Jun 28, 5 AM $ 0.00509
-0.11%
$ 50.92 million $ 525,136
Jun 28, 4 AM $ 0.0051
+1.65%
$ 50.98 million $ 486,944
Jun 28, 3 AM $ 0.00502
-2.52%
$ 50.15 million $ 464,026
Jun 28, 2 AM $ 0.00514
-2.14%
$ 51.45 million $ 384,045
Jun 28, 1 AM $ 0.00526
+0.53%
$ 52.57 million $ 363,337
Jun 28, 12 AM $ 0.00523
-0.10%
$ 52.3 million $ 361,493
Jun 27, 11 PM $ 0.00524
+0.27%
$ 52.36 million $ 364,223
Jun 27, 10 PM $ 0.00523
+0.99%
$ 52.27 million $ 374,493
Jun 27, 9 PM $ 0.00517
-0.21%
$ 51.71 million $ 363,804
Jun 27, 8 PM $ 0.00518
-0.86%
$ 51.82 million $ 359,460
Jun 27, 7 PM $ 0.00523
+0.04%
$ 52.27 million $ 357,196
Jun 27, 6 PM $ 0.00522
-0.02%
$ 52.24 million $ 354,450
Jun 27, 5 PM $ 0.00523
+0.09%
$ 52.26 million $ 362,683
Jun 27, 4 PM $ 0.00522
+0.03%
$ 52.21 million $ 366,438
Jun 27, 3 PM $ 0.00522
-0.49%
$ 52.18 million $ 368,269
Jun 27, 2 PM $ 0.00524
+0.57%
$ 52.44 million $ 364,864
Jun 27, 1 PM $ 0.00522
+1.13%
$ 52.17 million $ 372,343
Jun 27, 12 PM $ 0.00515
+0.02%
$ 51.54 million $ 372,678
Jun 27, 11 AM $ 0.00515
-0.37%
$ 51.53 million $ 383,561
Jun 27, 10 AM $ 0.00517
-1.41%
$ 51.72 million $ 429,879
Jun 27, 9 AM $ 0.00525
-0.89%
$ 52.46 million $ 453,059
Jun 27, 8 AM $ 0.00529
+0.43%
$ 52.92 million $ 480,858
Jun 27, 7 AM $ 0.00528
+0.36%
$ 52.79 million $ 494,588
Jun 27, 6 AM $ 0.00526
+0.02%
$ 52.59 million $ 481,851
Jun 27, 5 AM $ 0.00526
+0.10%
$ 52.58 million $ 487,723
Jun 27, 4 AM $ 0.00526
+0.23%
$ 52.61 million $ 502,193
Jun 27, 3 AM $ 0.00525
+0.04%
$ 52.49 million $ 502,675
Jun 27, 2 AM $ 0.00525
+0.10%
$ 52.53 million $ 503,220
Jun 27, 1 AM $ 0.00525
+0.43%
$ 52.47 million $ 517,454
Jun 27, 12 AM $ 0.00522
+0.26%
$ 52.25 million $ 505,883
Jun 26, 11 PM $ 0.00522
+0.51%
$ 52.19 million $ 510,733
Jun 26, 10 PM $ 0.00519
+0.12%
$ 51.93 million $ 508,769
Jun 26, 9 PM $ 0.00519
+0.37%
$ 51.87 million $ 513,613
Jun 26, 8 PM $ 0.00517
+0.10%
$ 51.67 million $ 513,142
Jun 26, 7 PM $ 0.00516
-1.23%
$ 51.62 million $ 510,546
Jun 26, 6 PM $ 0.00523
+1.09%
$ 52.26 million $ 510,567
Jun 26, 5 PM $ 0.00517
-0.51%
$ 51.72 million $ 506,953
Jun 26, 4 PM $ 0.0052
-0.31%
$ 51.98 million $ 511,531
Jun 26, 3 PM $ 0.00521
+0.57%
$ 52.14 million $ 520,941
Jun 26, 2 PM $ 0.00518
+1.15%
$ 51.84 million $ 546,375
Jun 26, 1 PM $ 0.00512
-0.50%
$ 51.25 million $ 553,984
Jun 26, 12 PM $ 0.00515
+1.09%
$ 51.51 million $ 566,055
Jun 26, 11 AM $ 0.00509
-9.82%
$ 50.94 million $ 564,173
Jun 26, 10 AM $ 0.00565
-1.33%
$ 56.51 million $ 518,903
Jun 26, 9 AM $ 0.00574
-7.12%
$ 57.38 million $ 500,215