ALTAVA Historical Data

TAVA Page 20
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.0895
-3.12%
$ 89.51 million $ 2.18 million
Dec 15, 2023 $ 0.0924
+7.52%
$ 92.4 million $ 3.1 million
Dec 14, 2023 $ 0.0859
+24.69%
$ 85.94 million $ 6.8 million
Dec 13, 2023 $ 0.0689
+2.39%
$ 68.93 million $ 2.72 million
Dec 12, 2023 $ 0.0673
-9.26%
$ 67.31 million $ 4.24 million
Dec 11, 2023 $ 0.0746
+12.01%
$ 74.57 million $ 7.72 million
Dec 10, 2023 $ 0.0666
-12.94%
$ 66.58 million $ 4.51 million
Dec 9, 2023 $ 0.0765
-11.07%
$ 76.47 million $ 24.98 million
Dec 8, 2023 $ 0.0859
+66.82%
$ 85.9 million $ 5.11 million
Dec 7, 2023 $ 0.0516
+3.04%
$ 51.56 million $ 1.47 million
Dec 6, 2023 $ 0.05
-0.23%
$ 50.02 million $ 1.14 million
Dec 5, 2023 $ 0.0502
+1.97%
$ 50.15 million $ 1.65 million
Dec 4, 2023 $ 0.0492
-0.81%
$ 49.18 million $ 1.48 million
Dec 3, 2023 $ 0.0496
-0.98%
$ 49.59 million $ 1.42 million
Dec 2, 2023 $ 0.0501
+6.12%
$ 50.09 million $ 992,233
Dec 1, 2023 $ 0.0472
-6.54%
$ 47.2 million $ 1.16 million
Nov 30, 2023 $ 0.0505
-0.31%
$ 50.51 million $ 1.2 million
Nov 29, 2023 $ 0.0507
+1.14%
$ 50.66 million $ 1.25 million
Nov 28, 2023 $ 0.0501
+0.29%
$ 50.15 million $ 1.36 million
Nov 27, 2023 $ 0.05
-2.81%
$ 50 million $ 1.28 million
Nov 26, 2023 $ 0.0514
+1.00%
$ 51.43 million $ 875,865
Nov 25, 2023 $ 0.0509
+1.72%
$ 50.91 million $ 1.03 million
Nov 24, 2023 $ 0.05
+1.83%
$ 50 million $ 1.03 million
Nov 23, 2023 $ 0.0491
+1.55%
$ 49.11 million $ 987,438
Nov 22, 2023 $ 0.0483
-0.09%
$ 48.31 million $ 1.25 million
Nov 21, 2023 $ 0.0483
-0.37%
$ 48.25 million $ 1.28 million
Nov 20, 2023 $ 0.0484
-1.03%
$ 48.4 million $ 1.1 million
Nov 19, 2023 $ 0.0489
+1.10%
$ 48.91 million $ 1.13 million
Nov 18, 2023 $ 0.0484
+0.89%
$ 48.4 million $ 1.94 million
Nov 17, 2023 $ 0.0481
-0.56%
$ 48.09 million $ 2.1 million
Nov 16, 2023 $ 0.0484
-1.68%
$ 48.37 million $ 2.29 million
Nov 15, 2023 $ 0.0492
-2.82%
$ 49.21 million $ 2.08 million
Nov 14, 2023 $ 0.0506
-1.54%
$ 50.64 million $ 1.48 million
Nov 13, 2023 $ 0.0514
+2.24%
$ 51.44 million $ 1.45 million
Nov 12, 2023 $ 0.0503
-0.64%
$ 50.31 million $ 2.41 million
Nov 11, 2023 $ 0.0506
-3.80%
$ 50.58 million $ 2.72 million
Nov 10, 2023 $ 0.0526
+4.46%
$ 52.58 million $ 2.67 million
Nov 9, 2023 $ 0.0503
-3.27%
$ 50.34 million $ 2.07 million
Nov 8, 2023 $ 0.052
+7.79%
$ 52.03 million $ 3.35 million
Nov 7, 2023 $ 0.0483
-3.38%
$ 48.28 million $ 2.75 million
Nov 6, 2023 $ 0.05
+0.48%
$ 49.97 million $ 228,981
Nov 5, 2023 $ 0.0498
-0.32%
$ 49.8 million $ 134,238
Nov 4, 2023 $ 0.05
+1.98%
$ 49.98 million $ 226,561
Nov 3, 2023 $ 0.049
+2.86%
$ 49 million $ 1.19 million
Nov 2, 2023 $ 0.0476
+3.51%
$ 47.63 million $ 3.13 million
Nov 1, 2023 $ 0.046
-4.04%
$ 46.02 million $ 2.39 million
Oct 31, 2023 $ 0.048
-1.73%
$ 47.96 million $ 2.68 million
Oct 30, 2023 $ 0.0488
+0.54%
$ 48.8 million $ 2.05 million
Oct 29, 2023 $ 0.0485
+1.76%
$ 48.53 million $ 997,300
Oct 28, 2023 $ 0.0477
-0.65%
$ 47.7 million $ 1.38 million