AIVIVE Historical Data

AVV Page 26
Download
Date Close Price change Market cap Trading volume
Jun 20, 6 AM $ 0.00599
-0.76%
$ 59.94 million $ 499,172
Jun 20, 5 AM $ 0.00604
-0.70%
$ 60.4 million $ 503,934
Jun 20, 4 AM $ 0.00608
-0.06%
$ 60.82 million $ 513,335
Jun 20, 3 AM $ 0.00609
-0.20%
$ 60.86 million $ 519,926
Jun 20, 2 AM $ 0.0061
-2.85%
$ 60.98 million $ 509,892
Jun 20, 1 AM $ 0.00627
-2.25%
$ 62.72 million $ 487,804
Jun 20, 12 AM $ 0.00642
-1.21%
$ 64.16 million $ 484,229
Jun 19, 11 PM $ 0.00649
+1.81%
$ 64.9 million $ 476,387
Jun 19, 10 PM $ 0.00637
-0.07%
$ 63.74 million $ 469,558
Jun 19, 9 PM $ 0.00638
-1.87%
$ 63.78 million $ 473,222
Jun 19, 8 PM $ 0.00649
+3.84%
$ 64.88 million $ 460,528
Jun 19, 7 PM $ 0.00625
+0.29%
$ 62.49 million $ 449,681
Jun 19, 6 PM $ 0.00623
-0.97%
$ 62.31 million $ 451,911
Jun 19, 5 PM $ 0.00629
-0.94%
$ 62.91 million $ 445,937
Jun 19, 4 PM $ 0.00635
-1.55%
$ 63.51 million $ 449,990
Jun 19, 3 PM $ 0.00645
-0.27%
$ 64.53 million $ 476,738
Jun 19, 2 PM $ 0.00647
-1.12%
$ 64.69 million $ 496,103
Jun 19, 1 PM $ 0.00652
+0.97%
$ 65.23 million $ 498,407
Jun 19, 12 PM $ 0.00646
-1.41%
$ 64.61 million $ 492,258
Jun 19, 11 AM $ 0.00655
+1.17%
$ 65.53 million $ 530,802
Jun 19, 10 AM $ 0.00647
-0.33%
$ 64.71 million $ 542,068
Jun 19, 9 AM $ 0.00649
-0.72%
$ 64.92 million $ 552,194
Jun 19, 8 AM $ 0.00654
-1.09%
$ 65.38 million $ 566,816
Jun 19, 7 AM $ 0.00661
-0.07%
$ 66.12 million $ 573,694
Jun 19, 6 AM $ 0.00662
+2.05%
$ 66.17 million $ 609,576
Jun 19, 5 AM $ 0.00648
-1.26%
$ 64.84 million $ 631,599
Jun 19, 4 AM $ 0.00657
-2.80%
$ 65.69 million $ 643,422
Jun 19, 3 AM $ 0.00676
-1.89%
$ 67.59 million $ 637,764
Jun 19, 2 AM $ 0.00689
-1.51%
$ 68.89 million $ 643,872
Jun 19, 1 AM $ 0.00699
-1.27%
$ 69.94 million $ 660,531
Jun 19, 12 AM $ 0.00708
+0.05%
$ 70.82 million $ 660,055
Jun 18, 11 PM $ 0.00707
-0.84%
$ 70.65 million $ 678,529
Jun 18, 10 PM $ 0.00713
-0.15%
$ 71.26 million $ 688,566
Jun 18, 9 PM $ 0.00714
-1.68%
$ 71.38 million $ 707,519
Jun 18, 8 PM $ 0.00727
+0.02%
$ 72.69 million $ 725,988
Jun 18, 7 PM $ 0.00727
+0.35%
$ 72.67 million $ 752,943
Jun 18, 6 PM $ 0.00724
-0.06%
$ 72.42 million $ 808,357
Jun 18, 5 PM $ 0.00725
+0.31%
$ 72.48 million $ 855,430
Jun 18, 4 PM $ 0.00722
-4.23%
$ 72.23 million $ 947,182
Jun 18, 3 PM $ 0.00754
-3.53%
$ 75.42 million $ 992,331
Jun 18, 2 PM $ 0.00782
-4.80%
$ 78.18 million $ 792,288
Jun 18, 1 PM $ 0.00824
-3.34%
$ 82.39 million $ 1.65 million
Jun 18, 12 PM $ 0.00852
+6.03%
$ 85.24 million $ 1.58 million
Jun 18, 11 AM $ 0.00805
+6.69%
$ 80.49 million $ 1.15 million
Jun 18, 10 AM $ 0.00754
-0.58%
$ 75.44 million $ 1.13 million
Jun 18, 9 AM $ 0.00759
-2.00%
$ 75.88 million $ 1.11 million
Jun 18, 8 AM $ 0.00774
+1.42%
$ 77.4 million $ 1.09 million
Jun 18, 7 AM $ 0.00763
+0.79%
$ 76.32 million $ 1.06 million
Download