Aliv Coin Historical Data

ALIV Page 4
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.0246
+12.33%
$ 73.8 million $ 91,969
Nov 8, 2025 $ 0.0219
+14.66%
$ 65.7 million $ 85,631
Nov 7, 2025 $ 0.0191
-13.18%
$ 57.3 million $ 82,515
Nov 6, 2025 $ 0.022
-10.93%
$ 66 million $ 83,719
Nov 5, 2025 $ 0.0247
-6.79%
$ 74.1 million $ 92,363
Nov 4, 2025 $ 0.0284
+3.65%
$ 85.2 million $ 104,043
Nov 3, 2025 $ 0.0274
+21.78%
$ 82.2 million $ 98,282
Nov 2, 2025 $ 0.0226
-14.39%
$ 67.8 million $ 89,968
Nov 1, 2025 $ 0.0264
+12.34%
$ 79.2 million $ 94,622
Oct 31, 2025 $ 0.0235
+3.98%
$ 70.5 million $ 86,945
Oct 30, 2025 $ 0.0214
-7.36%
$ 64.2 million $ 82,373
Oct 29, 2025 $ 0.0263
+6.91%
$ 78.9 million $ 98,118
Oct 28, 2025 $ 0.0215
-14.68%
$ 64.5 million $ 79,782
Oct 27, 2025 $ 0.0252
-21.74%
$ 75.6 million $ 101,052
Oct 26, 2025 $ 0.0322
+9.90%
$ 96.6 million $ 114,732
Oct 25, 2025 $ 0.0292
-0.34%
$ 87.6 million $ 105,794
Oct 24, 2025 $ 0.0271
-3.90%
$ 81.6 million $ 98,168
Oct 23, 2025 $ 0.0281
+0.00%
$ 84.3 million $ 104,713
Oct 22, 2025 $ 0.0281
-0.35%
$ 84.3 million $ 101,946
Oct 21, 2025 $ 0.0281
-5.39%
$ 84.3 million $ 102,721
Oct 20, 2025 $ 0.0297
+4.95%
$ 89.1 million $ 103,850
Oct 19, 2025 $ 0.0284
-3.07%
$ 85.2 million $ 104,526
Oct 18, 2025 $ 0.0294
+0.34%
$ 88.2 million $ 45,851
Oct 17, 2025 $ 0.0293
+1,173.91%
$ 87.9 million $ 5
Oct 16, 2025 $ 0.0023
-92.83%
$ 6.9 million $ 74,428
Oct 15, 2025 $ 0.0321
-5.31%
$ 96.3 million $ 113,511
Oct 14, 2025 $ 0.0339
+4.31%
$ 101.7 million $ 113,145
Oct 13, 2025 $ 0.0324
-5.54%
$ 93 million $ 111,541
Oct 12, 2025 $ 0.0343
-2.00%
$ 102.9 million $ 120,809
Oct 11, 2025 $ 0.035
-8.14%
$ 105 million $ 129,431
Oct 10, 2025 $ 0.0367
-5.66%
$ 110.1 million $ 136,598
Oct 9, 2025 $ 0.0389
+60.74%
$ 116.7 million $ 120,818
Oct 5, 2025 $ 0.023
+0.00%
$ -- $ 111
Oct 4, 2025 $ 0.023
-59.51%
$ 69 million $ 93,406
Oct 3, 2025 $ 0.0567
+0.00%
$ 170.1 million $ 194,079
Oct 2, 2025 $ 0.0567
-5.18%
$ 170.1 million $ 197,888
Oct 1, 2025 $ 0.0597
-8.15%
$ 179.1 million $ 210,106
Sep 30, 2025 $ 0.065
-7.14%
$ 195 million $ 229,634
Sep 29, 2025 $ 0.07
-9.33%
$ 210 million $ 260,756
Sep 28, 2025 $ 0.0772
-3.50%
$ 231.9 million $ 270,973
Sep 27, 2025 $ 0.0799
-7.20%
$ 239.7 million $ 286,218
Sep 26, 2025 $ 0.0861
-4.33%
$ 258.3 million $ 299,045
Sep 25, 2025 $ 0.09
-4.86%
$ 269.7 million $ 323,234
Sep 24, 2025 $ 0.0946
-6.61%
$ 283.8 million $ 327,220
Sep 23, 2025 $ 0.0999
-4.13%
$ 299.7 million $ 345,571
Sep 22, 2025 $ 0.104
-3.07%
$ 312.9 million $ 356,532
Sep 21, 2025 $ 0.107
-3.41%
$ 323.1 million $ 370,955
Sep 20, 2025 $ 0.111
+1.27%
$ 333.9 million $ 374,745
Sep 19, 2025 $ 0.11
-5.90%
$ 329.7 million $ 382,281
Sep 18, 2025 $ 0.115
-1.20%
$ 347.7 million $ 391,012