VIVAION Historical USD Price
Daily close · May 2, 2022 → Jun 22, 2023Daily price history
May 24, 2023 → Jun 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-22 | $0.05562557 | $0.05698432 | $0.05562557 | $0.05562557 | $2.24 |
| 2023-06-21 | $0.05562557 | $0.05698432 | $0.05424078 | $0.05562557 | $2.24 |
| 2023-06-20 | $0.05562557 | $0.05700182 | $0.05430693 | $0.05562557 | $2.24 |
| 2023-06-19 | $0.05598749 | $0.05598749 | $0.05562557 | $0.05562557 | $2.24 |
| 2023-06-18 | $0.05598749 | $0.05598749 | $0.05562557 | $0.05598749 | $0.02 |
| 2023-06-17 | $0.05598749 | $0.05598749 | $0.05575924 | $0.05598749 | $0.02 |
| 2023-06-16 | $0.05473391 | $0.05655593 | $0.05473391 | $0.05598749 | $0.02 |
| 2023-06-15 | $0.05624134 | $0.05624134 | $0.05318449 | $0.05473391 | $0.02 |
| 2023-06-14 | $0.05880322 | $0.05880322 | $0.04982152 | $0.05318449 | $0.18 |
| 2023-06-13 | $0.0561135 | $0.05880322 | $0.0561135 | $0.05880322 | $0.03 |
| 2023-06-12 | $0.05880322 | $0.05880322 | $0.0561135 | $0.0561135 | $2.04 |
| 2023-06-11 | $0.0606573 | $0.0606573 | $0.05623568 | $0.05880322 | $0.03 |
| 2023-06-10 | $0.05928783 | $0.0633918 | $0.05735642 | $0.0606573 | $0.02 |
| 2023-06-09 | $0.06200475 | $0.06376745 | $0.05928783 | $0.05928783 | $112.88 |
| 2023-06-08 | $0.06373682 | $0.0703307 | $0.05946144 | $0.06200475 | $0.01 |
| 2023-06-07 | $0.07768301 | $0.07768301 | $0.06163546 | $0.06373682 | $312.30 |
| 2023-06-06 | $0.05876329 | $0.0859914 | $0.05510608 | $0.07798078 | $999.85 |
| 2023-06-05 | $0.07435286 | $0.07435286 | $0.05803468 | $0.05876329 | $1,209.31 |
| 2023-06-04 | $0.12477182 | $0.13195477 | $0.07211385 | $0.07211385 | $1.35 |
| 2023-06-03 | $0.12782777 | $0.1378445 | $0.12182666 | $0.12429563 | $5,359.09 |
| 2023-06-02 | $0.1243645 | $0.13674777 | $0.12330167 | $0.12782777 | $628.63 |
| 2023-06-01 | $0.16137169 | $0.16487831 | $0.12255717 | $0.1243645 | $0.48 |
| 2023-05-31 | $0.15874981 | $0.16851946 | $0.14283823 | $0.16034144 | $0.38 |
| 2023-05-30 | $0.19396636 | $0.19396636 | $0.11911316 | $0.16851946 | $1.55 |
| 2023-05-29 | $0.18828832 | $0.21676037 | $0.14396098 | $0.19396636 | $1.38 |
| 2023-05-28 | $0.19301247 | $0.34033451 | $0.18566342 | $0.18828832 | $2.05 |
| 2023-05-27 | $0.18965417 | $0.19301247 | $0.18965417 | $0.19301247 | $0.04 |
| 2023-05-26 | $0.18965417 | $0.19301247 | $0.18965417 | $0.18965417 | $0.06 |
| 2023-05-25 | $0.19861361 | $0.19861361 | $0.17357554 | $0.18965417 | $0.33 |
| 2023-05-24 | $0.18047649 | $0.27433209 | $0.18047649 | $0.19861361 | $1.95 |