Aliv Coin Historical Data

ALIV Page 5
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $ 0.117
-0.60%
$ 350.1 million $ 395,937
Sep 16, 2025 $ 0.117
-3.53%
$ 352.2 million $ 423,640
Sep 15, 2025 $ 0.122
+2.61%
$ 365.1 million $ 408,108
Sep 14, 2025 $ 0.118
-3.34%
$ 356.1 million $ 420,989
Sep 13, 2025 $ 0.123
-2.31%
$ 368.1 million $ 421,100
Sep 12, 2025 $ 0.125
-1.49%
$ 375.9 million $ 429,557
Sep 11, 2025 $ 0.126
-3.16%
$ 376.8 million $ 429,587
Sep 10, 2025 $ 0.134
-4.01%
$ 402.6 million $ 460,372
Sep 9, 2025 $ 0.139
+2.06%
$ 416.4 million $ 466,919
Sep 8, 2025 $ 0.136
+2.18%
$ 408 million $ 468,082
Sep 7, 2025 $ 0.133
+1.83%
$ 399.9 million $ 443,987
Sep 6, 2025 $ 0.131
-4.31%
$ 393 million $ 455,157
Sep 5, 2025 $ 0.137
+2.39%
$ 411.3 million $ 462,339
Sep 4, 2025 $ 0.134
+1.21%
$ 401.7 million $ 452,097
Sep 3, 2025 $ 0.134
-3.31%
$ 402.6 million $ 461,407
Sep 2, 2025 $ 0.139
+2.13%
$ 416.7 million $ 466,478
Sep 1, 2025 $ 0.136
+1.11%
$ 408.3 million $ 455,798
Aug 31, 2025 $ 0.133
-4.38%
$ 399.6 million $ 459,684
Aug 30, 2025 $ 0.14
+2.27%
$ 418.5 million $ 466,277
Aug 29, 2025 $ 0.136
+0.00%
$ 408.9 million $ 459,969
Aug 28, 2025 $ 0.137
-2.71%
$ 409.5 million $ 481,860
Aug 27, 2025 $ 0.14
-2.58%
$ 419.4 million $ 499,624
Aug 26, 2025 $ 0.143
-4.35%
$ 429.3 million $ 492,525
Aug 25, 2025 $ 0.15
+1.15%
$ 448.5 million $ 503,108
Aug 24, 2025 $ 0.147
-4.11%
$ 439.8 million $ 504,224
Aug 23, 2025 $ 0.153
-2.23%
$ 459.3 million $ 524,500
Aug 22, 2025 $ 0.157
-4.10%
$ 469.8 million $ 553,432
Aug 21, 2025 $ 0.163
-2.68%
$ 489.6 million $ 560,117
Aug 20, 2025 $ 0.172
-3.25%
$ 517.2 million $ 618,818
Aug 19, 2025 $ 0.178
+0.91%
$ 534.3 million $ 598,561
Aug 18, 2025 $ 0.177
-4.18%
$ 529.8 million $ 605,115
Aug 17, 2025 $ 0.184
-1.39%
$ 552.6 million $ 546,518
Aug 16, 2025 $ 0.18
-6.94%
$ 539.4 million $ 73,720
Aug 15, 2025 $ 0.193
-0.97%
$ 579.3 million $ 607,684
Aug 14, 2025 $ 0.195
+0.36%
$ 585 million $ 239,165
Aug 13, 2025 $ 0.195
+1.89%
$ 583.5 million $ 659,551
Aug 12, 2025 $ 0.191
-1.90%
$ 572.7 million $ 674,378
Aug 11, 2025 $ 0.195
+0.78%
$ 583.8 million $ 714,600
Aug 10, 2025 $ 0.193
+1.69%
$ 579.3 million $ 647,645
Aug 9, 2025 $ 0.19
-1.76%
$ 569.7 million $ 712,504
Aug 8, 2025 $ 0.193
+1.79%
$ 580.2 million $ 684,346
Aug 7, 2025 $ 0.19
-4.52%
$ 570 million $ 772,106
Aug 6, 2025 $ 0.198
+1.80%
$ 592.8 million $ 753,705
Aug 5, 2025 $ 0.194
+1.68%
$ 582.3 million $ 649,311
Aug 4, 2025 $ 0.191
-3.44%
$ 572.7 million $ 704,799
Aug 3, 2025 $ 0.197
+1.65%
$ 589.8 million $ 661,999
Aug 2, 2025 $ 0.193
+1.63%
$ 580.8 million $ 648,247
Aug 1, 2025 $ 0.19
-3.40%
$ 570.6 million $ 697,300
Jul 31, 2025 $ 0.197
+1.13%
$ 590.7 million $ 662,654
Jul 30, 2025 $ 0.194
-1.93%
$ 580.5 million $ 688,120