CVCoin Historical Data

CVN Page 18
Download
Date Close Price change Market cap Trading volume
Oct 19, 2019 $ 0.0694
-3.64%
$ -- $ 199,618
Oct 18, 2019 $ 0.072
+3.83%
$ -- $ 251,151
Oct 17, 2019 $ 0.0693
+1.32%
$ -- $ 227,022
Oct 16, 2019 $ 0.0684
-3.78%
$ -- $ 191,191
Oct 15, 2019 $ 0.0711
-2.53%
$ -- $ 206,059
Oct 14, 2019 $ 0.073
+0.53%
$ -- $ 212,219
Oct 13, 2019 $ 0.0726
-2.46%
$ -- $ 212,687
Oct 12, 2019 $ 0.0744
-0.55%
$ -- $ 240,727
Oct 11, 2019 $ 0.0749
+0.68%
$ -- $ 258,881
Oct 10, 2019 $ 0.0744
-3.68%
$ -- $ 286,948
Oct 9, 2019 $ 0.0771
-1.10%
$ -- $ 290,631
Oct 8, 2019 $ 0.0777
-3.76%
$ -- $ 292,192
Oct 7, 2019 $ 0.0808
+5.02%
$ -- $ 322,947
Oct 6, 2019 $ 0.0771
-2.61%
$ -- $ 231,320
Oct 5, 2019 $ 0.0792
-0.64%
$ -- $ 266,136
Oct 4, 2019 $ 0.08
-1.99%
$ -- $ 270,272
Oct 3, 2019 $ 0.0816
-6.37%
$ -- $ 295,477
Oct 2, 2019 $ 0.0872
-1.11%
$ -- $ 214,774
Oct 1, 2019 $ 0.0882
+3.69%
$ -- $ 289,238
Sep 30, 2019 $ 0.085
-8.12%
$ -- $ 152,872
Sep 29, 2019 $ 0.0925
+1.92%
$ -- $ 200,675
Sep 28, 2019 $ 0.0908
+7.47%
$ -- $ 203,634
Sep 27, 2019 $ 0.0845
+0.54%
$ -- $ 264,895
Sep 26, 2019 $ 0.084
+3.47%
$ -- $ 241,206
Sep 25, 2019 $ 0.0811
+3.05%
$ -- $ 250,149
Sep 24, 2019 $ 0.0779
-10.38%
$ -- $ 203,687
Sep 23, 2019 $ 0.087
-9.47%
$ -- $ 266,565
Sep 22, 2019 $ 0.0961
-2.30%
$ -- $ 248,085
Sep 21, 2019 $ 0.0983
-3.42%
$ -- $ 153,521
Sep 20, 2019 $ 0.102
+2.36%
$ -- $ 185,439
Sep 19, 2019 $ 0.0995
+0.69%
$ -- $ 164,142
Sep 18, 2019 $ 0.0988
-2.94%
$ -- $ 102,532
Sep 17, 2019 $ 0.102
+0.05%
$ -- $ 233,412
Sep 16, 2019 $ 0.102
-0.40%
$ -- $ 240,680
Sep 15, 2019 $ 0.102
-1.04%
$ -- $ 178,437
Sep 14, 2019 $ 0.103
+0.04%
$ -- $ 284,299
Sep 13, 2019 $ 0.103
-0.71%
$ -- $ 278,293
Sep 12, 2019 $ 0.104
-6.68%
$ -- $ 359,616
Sep 11, 2019 $ 0.111
+4.39%
$ -- $ 334,882
Sep 10, 2019 $ 0.107
-4.77%
$ -- $ 405,904
Sep 9, 2019 $ 0.112
-5.25%
$ -- $ 392,469
Sep 8, 2019 $ 0.118
+4.98%
$ -- $ 324,996
Sep 7, 2019 $ 0.112
+6.19%
$ -- $ 307,750
Sep 6, 2019 $ 0.106
-4.71%
$ -- $ 340,817
Sep 5, 2019 $ 0.111
-0.15%
$ -- $ 393,698
Sep 4, 2019 $ 0.111
-2.10%
$ -- $ 309,323
Sep 3, 2019 $ 0.113
-4.10%
$ -- $ 368,848
Sep 2, 2019 $ 0.118
+4.72%
$ -- $ 448,359
Sep 1, 2019 $ 0.113
+0.43%
$ -- $ 1.09 million
Aug 31, 2019 $ 0.113
+5.48%
$ -- $ 280,414