AIVIVE Historical Data

AVV Page 24
Download
Date Close Price change Market cap Trading volume
Jun 24, 8 AM $ 0.00457
+0.28%
$ 45.72 million $ 331,521
Jun 24, 7 AM $ 0.00456
-0.53%
$ 45.59 million $ 351,397
Jun 24, 6 AM $ 0.00458
-0.12%
$ 45.84 million $ 367,216
Jun 24, 5 AM $ 0.00459
+0.26%
$ 45.89 million $ 387,598
Jun 24, 4 AM $ 0.00458
-0.63%
$ 45.77 million $ 390,817
Jun 24, 3 AM $ 0.00461
+0.51%
$ 46.06 million $ 407,889
Jun 24, 2 AM $ 0.00458
-0.63%
$ 45.84 million $ 419,090
Jun 24, 1 AM $ 0.00461
+0.16%
$ 46.1 million $ 450,672
Jun 24, 12 AM $ 0.00461
-0.03%
$ 46.05 million $ 448,377
Jun 23, 11 PM $ 0.00461
-0.49%
$ 46.07 million $ 445,040
Jun 23, 10 PM $ 0.00463
-2.67%
$ 46.29 million $ 471,209
Jun 23, 9 PM $ 0.00476
-1.05%
$ 47.56 million $ 462,015
Jun 23, 8 PM $ 0.00481
-0.97%
$ 48.05 million $ 473,881
Jun 23, 7 PM $ 0.00485
-0.86%
$ 48.52 million $ 474,328
Jun 23, 6 PM $ 0.00489
-0.56%
$ 48.94 million $ 473,656
Jun 23, 5 PM $ 0.00492
+0.86%
$ 49.22 million $ 492,919
Jun 23, 4 PM $ 0.00488
+0.16%
$ 48.76 million $ 495,772
Jun 23, 3 PM $ 0.00487
-0.19%
$ 48.68 million $ 489,269
Jun 23, 2 PM $ 0.00488
-1.98%
$ 48.77 million $ 514,102
Jun 23, 1 PM $ 0.00498
-1.44%
$ 49.75 million $ 571,508
Jun 23, 12 PM $ 0.00505
+1.35%
$ 50.48 million $ 5.15 million
Jun 23, 11 AM $ 0.00498
+5.30%
$ 49.81 million $ 7.44 million
Jun 23, 10 AM $ 0.00473
+1.08%
$ 47.3 million $ 9.08 million
Jun 23, 9 AM $ 0.00468
-0.57%
$ 46.8 million $ 9.72 million
Jun 23, 8 AM $ 0.00471
-3.34%
$ 47.07 million $ 11.16 million
Jun 23, 7 AM $ 0.00487
-1.37%
$ 48.69 million $ 12.11 million
Jun 23, 6 AM $ 0.00494
-2.70%
$ 49.37 million $ 12.82 million
Jun 23, 5 AM $ 0.00507
+0.79%
$ 50.74 million $ 13.21 million
Jun 23, 4 AM $ 0.00503
+3.82%
$ 50.34 million $ 13.46 million
Jun 23, 3 AM $ 0.00485
+4.13%
$ 48.5 million $ 13.64 million
Jun 23, 2 AM $ 0.00466
-10.18%
$ 46.58 million $ 13.89 million
Jun 23, 1 AM $ 0.00519
-0.46%
$ 51.92 million $ 14.15 million
Jun 23, 12 AM $ 0.00521
-0.90%
$ 52.15 million $ 14.28 million
Jun 22, 11 PM $ 0.00526
-2.07%
$ 52.62 million $ 14.35 million
Jun 22, 10 PM $ 0.00538
-5.40%
$ 53.77 million $ 14.38 million
Jun 22, 9 PM $ 0.00568
-0.42%
$ 56.84 million $ 14.46 million
Jun 22, 8 PM $ 0.00571
-0.69%
$ 57.08 million $ 14.5 million
Jun 22, 7 PM $ 0.00575
-1.59%
$ 57.47 million $ 14.54 million
Jun 22, 6 PM $ 0.00584
-2.30%
$ 58.4 million $ 14.65 million
Jun 22, 5 PM $ 0.00598
-2.98%
$ 59.78 million $ 14.76 million
Jun 22, 4 PM $ 0.00616
-0.60%
$ 61.62 million $ 14.91 million
Jun 22, 3 PM $ 0.0062
+1.37%
$ 61.99 million $ 15.17 million
Jun 22, 2 PM $ 0.00612
-11.42%
$ 61.15 million $ 15.47 million
Jun 22, 1 PM $ 0.00691
+0.44%
$ 69.14 million $ 15.7 million
Jun 22, 12 PM $ 0.00691
-0.78%
$ 69.15 million $ 11.39 million
Jun 22, 11 AM $ 0.00697
+5.93%
$ 69.71 million $ 9.32 million
Jun 22, 10 AM $ 0.00659
-1.96%
$ 65.87 million $ 7.84 million
Jun 22, 9 AM $ 0.00672
+0.24%
$ 67.21 million $ 7.37 million
Jun 22, 8 AM $ 0.0067
+4.30%
$ 67.04 million $ 6.03 million
Jun 22, 7 AM $ 0.00675
+1.75%
$ 67.54 million $ 5.08 million