AVIVE Historical USD Price
Daily close · Apr 20, 2024 → Apr 19, 2025Daily price history
Mar 21, 2025 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.0001178 | $0.0001178 | $0.00011758 | $0.00011758 | $711.81 |
| 2025-04-18 | $0.00012304 | $0.00012304 | $0.0001178 | $0.0001178 | $0.00 |
| 2025-04-17 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-16 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-15 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-14 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-13 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-12 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-11 | $0.0001306 | $0.0001306 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-10 | $0.0001362 | $0.0001366 | $0.0001306 | $0.0001306 | $777.54 |
| 2025-04-09 | $0.0001349 | $0.0001394 | $0.0001276 | $0.0001362 | $1,035.86 |
| 2025-04-08 | $0.0001353 | $0.000137 | $0.0001271 | $0.0001349 | $855.48 |
| 2025-04-07 | $0.0001406 | $0.000154 | $0.0001268 | $0.0001353 | $2,662.70 |
| 2025-04-06 | $0.0001444 | $0.0001527 | $0.0001406 | $0.0001406 | $774.57 |
| 2025-04-05 | $0.0001493 | $0.0001538 | $0.0001422 | $0.0001438 | $625.88 |
| 2025-04-04 | $0.000148 | $0.0001541 | $0.000143 | $0.0001493 | $611.39 |
| 2025-04-03 | $0.000146 | $0.0001534 | $0.0001404 | $0.000148 | $1,290.12 |
| 2025-04-02 | $0.0001486 | $0.0001534 | $0.0001431 | $0.000146 | $736.52 |
| 2025-04-01 | $0.000147 | $0.0002289 | $0.0001403 | $0.0001486 | $1,447.17 |
| 2025-03-31 | $0.0001461 | $0.0001502 | $0.0001411 | $0.000147 | $540.54 |
| 2025-03-30 | $0.0001511 | $0.0001548 | $0.0001423 | $0.0001461 | $956.19 |
| 2025-03-29 | $0.0001533 | $0.000158 | $0.0001469 | $0.0001511 | $281.39 |
| 2025-03-28 | $0.0001552 | $0.0001598 | $0.0001503 | $0.0001533 | $1,424.31 |
| 2025-03-27 | $0.0001545 | $0.0001623 | $0.0001535 | $0.0001552 | $1,790.73 |
| 2025-03-26 | $0.0001552 | $0.0001597 | $0.0001493 | $0.0001545 | $1,127.82 |
| 2025-03-25 | $0.0001571 | $0.0001589 | $0.0001515 | $0.0001552 | $1,459.25 |
| 2025-03-24 | $0.000152 | $0.0001636 | $0.0001478 | $0.0001531 | $699.43 |
| 2025-03-23 | $0.0001521 | $0.000156 | $0.0001483 | $0.000152 | $1,100.25 |
| 2025-03-22 | $0.0001478 | $0.0001592 | $0.0001478 | $0.0001521 | $1,594.99 |
| 2025-03-21 | $0.0001528 | $0.0001537 | $0.0001456 | $0.0001478 | $0.00 |