ALTAVA Historical Data

TAVA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.0953
+7.80%
$ 95.33 million $ 7.84 million
Mar 24, 2024 $ 0.0884
+4.33%
$ 88.43 million $ 5.22 million
Mar 23, 2024 $ 0.0847
+3.79%
$ 84.75 million $ 3.83 million
Mar 22, 2024 $ 0.0817
-2.07%
$ 81.66 million $ 3.53 million
Mar 21, 2024 $ 0.0834
-2.62%
$ 83.38 million $ 5.76 million
Mar 20, 2024 $ 0.0856
+5.82%
$ 85.63 million $ 5.5 million
Mar 19, 2024 $ 0.0809
-10.67%
$ 80.92 million $ 11.33 million
Mar 18, 2024 $ 0.0906
-8.05%
$ 90.63 million $ 7.85 million
Mar 17, 2024 $ 0.0985
+11.13%
$ 98.52 million $ 14.37 million
Mar 16, 2024 $ 0.0887
-8.38%
$ 88.68 million $ 6.54 million
Mar 15, 2024 $ 0.0968
-8.97%
$ 96.77 million $ 16.58 million
Mar 14, 2024 $ 0.106
-1.45%
$ 106.18 million $ 25.06 million
Mar 13, 2024 $ 0.108
-0.52%
$ 107.71 million $ 24.6 million
Mar 12, 2024 $ 0.108
+41.32%
$ 108.37 million $ 36.58 million
Mar 11, 2024 $ 0.0766
+3.48%
$ 76.64 million $ 4.85 million
Mar 10, 2024 $ 0.0741
-1.37%
$ 74.07 million $ 4.19 million
Mar 9, 2024 $ 0.075
+5.42%
$ 75.05 million $ 5.63 million
Mar 8, 2024 $ 0.0713
-1.25%
$ 71.29 million $ 3.73 million
Mar 7, 2024 $ 0.0722
+1.84%
$ 72.22 million $ 4.08 million
Mar 6, 2024 $ 0.0709
+2.21%
$ 70.9 million $ 4.22 million
Mar 5, 2024 $ 0.0694
-6.45%
$ 69.37 million $ 7.52 million
Mar 4, 2024 $ 0.0741
-5.36%
$ 74.07 million $ 4.51 million
Mar 3, 2024 $ 0.0783
+2.35%
$ 78.26 million $ 4.72 million
Mar 2, 2024 $ 0.0764
+3.68%
$ 76.44 million $ 4.44 million
Mar 1, 2024 $ 0.0737
+1.16%
$ 73.73 million $ 6.36 million
Feb 29, 2024 $ 0.0729
+0.96%
$ 72.92 million $ 16.84 million
Feb 28, 2024 $ 0.0722
-4.86%
$ 72.22 million $ 3.94 million
Feb 27, 2024 $ 0.0759
+0.24%
$ 75.9 million $ 3.6 million
Feb 26, 2024 $ 0.0757
-3.50%
$ 75.7 million $ 5.15 million
Feb 25, 2024 $ 0.0784
+14.70%
$ 78.44 million $ 4.07 million
Feb 24, 2024 $ 0.0684
-0.15%
$ 68.37 million $ 1.43 million
Feb 23, 2024 $ 0.0684
-0.47%
$ 68.44 million $ 1.92 million
Feb 22, 2024 $ 0.0686
+1.83%
$ 68.64 million $ 2.86 million
Feb 21, 2024 $ 0.0676
-0.35%
$ 67.64 million $ 1.89 million
Feb 20, 2024 $ 0.0679
-3.85%
$ 67.88 million $ 2.38 million
Feb 19, 2024 $ 0.0707
+3.68%
$ 70.74 million $ 3.95 million
Feb 18, 2024 $ 0.0682
+0.13%
$ 68.15 million $ 1.45 million
Feb 17, 2024 $ 0.0681
-0.89%
$ 68.06 million $ 1.6 million
Feb 16, 2024 $ 0.0686
-2.39%
$ 68.58 million $ 1.87 million
Feb 15, 2024 $ 0.0702
-3.08%
$ 70.2 million $ 2.42 million
Feb 14, 2024 $ 0.0725
+4.24%
$ 72.46 million $ 2.65 million
Feb 13, 2024 $ 0.0698
-1.88%
$ 69.83 million $ 2.23 million
Feb 12, 2024 $ 0.0712
-2.70%
$ 71.16 million $ 2.08 million
Feb 11, 2024 $ 0.0732
-1.01%
$ 73.15 million $ 1.92 million
Feb 10, 2024 $ 0.0738
-0.19%
$ 73.8 million $ 2.66 million
Feb 9, 2024 $ 0.0739
+5.70%
$ 73.93 million $ 4.21 million
Feb 8, 2024 $ 0.07
+2.54%
$ 69.99 million $ 2.21 million
Feb 7, 2024 $ 0.0683
-1.50%
$ 68.27 million $ 4.12 million
Feb 6, 2024 $ 0.0692
-14.88%
$ 69.25 million $ 8.86 million
Feb 5, 2024 $ 0.0813
+12.92%
$ 81.29 million $ 14.88 million