AVIVE Historical USD Price
Daily close · Dec 20, 2023 → Dec 18, 2024Daily price history
Nov 19, 2024 → Dec 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-18 | $0.00123 | $0.00123 | $0.00123 | $0.00123 | $0.00 |
| 2024-12-17 | $0.00123 | $0.00123 | $0.00123 | $0.00123 | $0.00 |
| 2024-12-16 | $0.00123 | $0.00123 | $0.00123 | $0.00123 | $0.00 |
| 2024-12-15 | $0.00123 | $0.00123 | $0.00123 | $0.00123 | $0.00 |
| 2024-12-14 | $0.00123 | $0.00123 | $0.00123 | $0.00123 | $0.00 |
| 2024-12-13 | $0.00103 | $0.00123 | $0.00103 | $0.00123 | $49.26 |
| 2024-12-12 | $0.00103 | $0.00103 | $0.00103 | $0.00103 | $2.66 |
| 2024-12-11 | $0.00103 | $0.00103 | $0.00103 | $0.00103 | $5.00 |
| 2024-12-10 | $0.00103 | $0.00103 | $0.00103 | $0.00103 | $1.90 |
| 2024-12-09 | $0.00103 | $0.00103 | $0.00103 | $0.00103 | $21.05 |
| 2024-12-08 | $0.00103 | $0.00103 | $0.00103 | $0.00103 | $0.00 |
| 2024-12-07 | $0.00146 | $0.00146 | $0.00103 | $0.00103 | $10.29 |
| 2024-12-06 | $0.00052 | $0.00146 | $0.00052 | $0.00146 | $28.78 |
| 2024-12-05 | $0.00052 | $0.00052 | $0.00052 | $0.00052 | $0.00 |
| 2024-12-04 | $0.0009 | $0.0009 | $0.00052 | $0.00052 | $18.64 |
| 2024-12-03 | $0.0005 | $0.0009 | $0.0005 | $0.0009 | $39.46 |
| 2024-12-02 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-12-01 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-30 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-29 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-28 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-27 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-26 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-25 | $0.0005 | $0.0005 | $0.0005 | $0.0005 | $0.00 |
| 2024-11-24 | $0.00047 | $0.0005 | $0.00042 | $0.0005 | $107.00 |
| 2024-11-23 | $0.00007 | $0.0005 | $0.00007 | $0.00047 | $42.48 |
| 2024-11-22 | $0.00007 | $0.00007 | $0.00007 | $0.00007 | $0.00 |
| 2024-11-21 | $0.00007 | $0.00007 | $0.00007 | $0.00007 | $0.00 |
| 2024-11-20 | $0.00007 | $0.00007 | $0.00007 | $0.00007 | $0.00 |
| 2024-11-19 | $0.00007 | $0.00007 | $0.00007 | $0.00007 | $0.00 |