CVCoin Historical Data

CVN Page 21
Download
Date Close Price change Market cap Trading volume
May 22, 2019 $ 0.224
-1.90%
$ -- $ 634,856
May 21, 2019 $ 0.228
-5.33%
$ -- $ 621,742
May 20, 2019 $ 0.241
-3.48%
$ -- $ 739,769
May 19, 2019 $ 0.25
+7.81%
$ -- $ 650,055
May 18, 2019 $ 0.232
-4.57%
$ -- $ 714,883
May 17, 2019 $ 0.243
+17.02%
$ -- $ 1.28 million
May 16, 2019 $ 0.207
-7.46%
$ -- $ 33.69 million
May 15, 2019 $ 0.224
+5.87%
$ -- $ 799,655
May 14, 2019 $ 0.212
-8.33%
$ -- $ 684,246
May 13, 2019 $ 0.231
+0.86%
$ -- $ 665,687
May 12, 2019 $ 0.229
-1.27%
$ -- $ 631,335
May 11, 2019 $ 0.232
+7.25%
$ -- $ 700,035
May 10, 2019 $ 0.216
-5.14%
$ -- $ 651,191
May 9, 2019 $ 0.228
-7.96%
$ -- $ 698,169
May 8, 2019 $ 0.248
-10.71%
$ -- $ 1.06 million
May 7, 2019 $ 0.277
+44.38%
$ -- $ 1.41 million
May 6, 2019 $ 0.192
+4.46%
$ -- $ 524,732
May 5, 2019 $ 0.184
+0.01%
$ -- $ 502,778
May 4, 2019 $ 0.184
-0.34%
$ -- $ 563,957
May 3, 2019 $ 0.184
-3.93%
$ -- $ 503,196
May 2, 2019 $ 0.192
+2.66%
$ -- $ 514,037
May 1, 2019 $ 0.187
+1.93%
$ -- $ 481,964
Apr 30, 2019 $ 0.183
-1.43%
$ -- $ 447,855
Apr 29, 2019 $ 0.186
-0.24%
$ -- $ 504,887
Apr 28, 2019 $ 0.186
+16.21%
$ -- $ 568,015
Apr 27, 2019 $ 0.16
-0.17%
$ -- $ 498,215
Apr 26, 2019 $ 0.16
-8.96%
$ -- $ 462,736
Apr 25, 2019 $ 0.176
-7.25%
$ -- $ 507,220
Apr 24, 2019 $ 0.19
-13.88%
$ -- $ 541,756
Apr 23, 2019 $ 0.221
+2.70%
$ -- $ 572,099
Apr 22, 2019 $ 0.215
+1.27%
$ -- $ 548,992
Apr 21, 2019 $ 0.212
-3.49%
$ -- $ 625,656
Apr 20, 2019 $ 0.22
-0.12%
$ -- $ 539,203
Apr 19, 2019 $ 0.22
+2.45%
$ -- $ 376,336
Apr 18, 2019 $ 0.215
+2.40%
$ -- $ 634,735
Apr 17, 2019 $ 0.21
+1.29%
$ -- $ 571,372
Apr 16, 2019 $ 0.207
-2.35%
$ -- $ 517,295
Apr 15, 2019 $ 0.212
-8.25%
$ -- $ 610,794
Apr 14, 2019 $ 0.231
-2.05%
$ -- $ 578,389
Apr 13, 2019 $ 0.236
-0.68%
$ -- $ 620,968
Apr 12, 2019 $ 0.238
+3.35%
$ -- $ 607,688
Apr 11, 2019 $ 0.23
-20.91%
$ -- $ 598,303
Apr 10, 2019 $ 0.291
+0.10%
$ -- $ 708,047
Apr 9, 2019 $ 0.29
-8.00%
$ -- $ 738,224
Apr 8, 2019 $ 0.316
-9.78%
$ -- $ 888,717
Apr 7, 2019 $ 0.35
+26.75%
$ -- $ 1.49 million
Apr 6, 2019 $ 0.276
+7.32%
$ -- $ 801,025
Apr 5, 2019 $ 0.257
+1.99%
$ -- $ 658,017
Apr 4, 2019 $ 0.252
-1.40%
$ -- $ 735,542
Apr 3, 2019 $ 0.256
+1.95%
$ -- $ 749,244