ARIVA Historical Data

ARV Page 4
Download
Date Close Price change Market cap Trading volume
Jul 24 $ 0.0000337
+1.98%
$ 2.7 million $ 3.25 million
Jul 17 $ 0.0000331
-8.02%
$ 2.64 million $ 3.81 million
Jul 10 $ 0.0000359
+7.66%
$ 2.87 million $ 3.49 million
Jul 3 $ 0.0000334
-11.55%
$ 2.67 million $ 4.17 million
Jun 26 $ 0.0000378
-2.36%
$ 3.02 million $ 4.09 million
Jun 19 $ 0.0000383
+4.01%
$ 3.1 million $ 3.55 million
Jun 12 $ 0.0000376
+3.34%
$ 2.95 million $ 3.24 million
Jun 5 $ 0.0000364
-14.64%
$ 2.91 million $ 4.06 million
May 29 $ 0.0000426
+3.76%
$ 3.41 million $ 3.85 million
May 22 $ 0.0000416
-7.87%
$ 3.27 million $ 4.27 million
May 15 $ 0.0000444
-5.73%
$ 3.62 million $ 4.89 million
May 8 $ 0.0000476
-2.15%
$ 3.76 million $ 4.86 million
May 1 $ 0.0000485
-20.54%
$ 3.88 million $ 6.04 million
Apr 24 $ 0.0000631
-6.71%
$ 4.88 million $ 6.11 million
Apr 17 $ 0.0000647
-11.36%
$ 5.41 million $ 4.88 million
Apr 10 $ 0.0000729
+1.76%
$ 5.83 million $ 5.96 million
Apr 3 $ 0.0000717
-5.69%
$ 5.73 million $ 10.25 million
Mar 27 $ 0.0000759
-5.55%
$ 6.07 million $ 13.85 million
Mar 20 $ 0.0000796
-5.70%
$ 6.43 million $ 7.91 million
Mar 13 $ 0.0000861
+11.91%
$ 6.76 million $ 8.48 million
Mar 6 $ 0.0000751
-7.35%
$ 6.14 million $ 8.42 million
Feb 27 $ 0.000081
-10.84%
$ 6.48 million $ 9.78 million
Feb 20 $ 0.0000908
-0.64%
$ 7.26 million $ 10.12 million
Feb 13 $ 0.0000915
+36.13%
$ 7.31 million $ 8.55 million
Feb 6 $ 0.0000672
-2.99%
$ 5.37 million $ 7.88 million
Jan 30 $ 0.0000692
-1.40%
$ 5.54 million $ 8.85 million
Jan 23 $ 0.0000705
-1.67%
$ 5.61 million $ 7.39 million
Jan 16 $ 0.0000717
-0.30%
$ 5.73 million $ 9.04 million
Jan 9 $ 0.0000719
+9.83%
$ 5.75 million $ 7.47 million
Jan 2 $ 0.0000655
-2.82%
$ 5.24 million $ 8.06 million
Dec 26 $ 0.0000673
-0.28%
$ 5.39 million $ 8.12 million
Dec 19 $ 0.0000677
-5.98%
$ 5.42 million $ 8.59 million
Dec 12 $ 0.000072
-7.75%
$ 5.76 million $ 8.23 million
Dec 5 $ 0.0000784
-3.07%
$ 6.24 million $ 7.75 million
Nov 28 $ 0.0000809
-15.85%
$ 6.47 million $ 10.84 million
Nov 21 $ 0.0000985
+6.82%
$ 7.69 million $ 10.96 million
Nov 14 $ 0.0000932
-10.89%
$ 7.32 million $ 3.5 million
Nov 7 $ 0.000105
-18.73%
$ 10.48 million $ 7.35 million
Oct 31 $ 0.000129
+1.72%
$ 12.9 million $ 5.9 million
Oct 24 $ 0.000127
+8.57%
$ 12.68 million $ 7.66 million
Oct 17 $ 0.000117
-8.14%
$ 11.68 million $ 7.96 million
Oct 10 $ 0.000127
-7.09%
$ 12.72 million $ 6.04 million
Oct 3 $ 0.000137
-0.46%
$ 13.69 million $ 9.47 million
Sep 26 $ 0.000138
-5.03%
$ 13.75 million $ 8.92 million
Sep 19 $ 0.000136
+4.77%
$ 14.5 million $ 10.19 million
Sep 12 $ 0.00013
+8.06%
$ 6.09 million $ 11.9 million
Sep 5 $ 0.00012
-0.94%
$ 6.11 million $ 13.09 million
Aug 29 $ 0.000121
-0.74%
$ -- $ 14.95 million
Aug 22 $ 0.000122
-15.20%
$ -- $ 9.22 million
Aug 15 $ 0.000144
-11.62%
$ -- $ 10.75 million