Content Value Network Historical Data

CVNT
Download
Date Close Price change Market cap Trading volume
Mar 4 $ 0.933
+8.42%
$ -- $ 28,800
Feb 26 $ 0.857
+8.02%
$ 856.9 million $ 185,225
Feb 19 $ 0.794
-2.90%
$ 793.8 million $ 183,890
Feb 12 $ 0.819
+5.86%
$ 818.6 million $ 186,622
Feb 5 $ 0.796
+39.05%
$ 771.8 million $ 166,996
Jan 29 $ 0.571
-8.36%
$ 570.8 million $ 181,044
Jan 22 $ 0.584
+1.21%
$ 621 million $ 157,636
Jan 15 $ 0.577
-0.19%
$ 578.7 million $ 158,116
Jan 8 $ 0.577
-5.65%
$ 575.8 million $ 156,997
Jan 1 $ 0.605
-2.61%
$ 609.7 million $ 157,069
Dec 25 $ 0.628
-0.02%
$ 625.3 million $ 157,514
Dec 18 $ 0.703
-1.18%
$ 630.2 million $ 157,539
Dec 11 $ 0.681
+1.46%
$ 707.9 million $ 156,984
Dec 4 $ 0.652
+16.03%
$ 666.9 million $ 161,451
Nov 27 $ 0.556
+1.18%
$ 555.9 million $ 183,700
Nov 20 $ 0.559
+2.47%
$ 549 million $ 157,234
Nov 13 $ 0.551
-0.22%
$ 545.9 million $ 158,112
Nov 6 $ 0.545
-0.26%
$ 550.7 million $ 157,662
Oct 30 $ 0.546
+0.27%
$ 546.2 million $ 184,756
Oct 23 $ 0.541
+1.03%
$ 541.32 million $ 188,582
Oct 16 $ 0.537
-1.75%
$ 536.95 million $ 183,511
Oct 9 $ 0.555
+2.18%
$ 548.79 million $ 158,207
Oct 2 $ 0.545
-0.77%
$ 544.95 million $ 184,330
Sep 25 $ 0.546
-2.74%
$ 545.61 million $ 183,283
Sep 18 $ 0.557
-1.49%
$ 562.58 million $ 114,738
Sep 11 $ 0.566
+0.50%
$ 561.81 million $ 98,329
Sep 4 $ 0.565
+1.33%
$ 564.51 million $ 114,786
Aug 28 $ 0.562
-11.02%
$ 561.63 million $ 116,535
Aug 21 $ 0.637
-3.50%
$ 631.64 million $ 96,140
Aug 14 $ 0.662
+0.83%
$ 661.58 million $ 98,409
Aug 7 $ 0.659
+0.41%
$ 653.88 million $ 98,242
Jul 31 $ 0.657
-0.13%
$ 656.62 million $ 218,683
Jul 24 $ 0.658
+0.26%
$ 657.66 million $ 304,548
Jul 17 $ 0.654
-0.44%
$ 654.25 million $ 304,109
Jul 10 $ 0.659
+0.79%
$ 659.37 million $ 305,123
Jul 3 $ 0.653
-0.04%
$ 653.43 million $ 303,908
Jun 26 $ 0.653
-0.85%
$ 652.91 million $ 306,027
Jun 19 $ 0.657
-2.52%
$ 658.62 million $ 258,632
Jun 12 $ 0.678
-3.00%
$ 676.93 million $ 262,184
Jun 5 $ 0.702
-2.13%
$ 701.6 million $ 301,520
May 29 $ 0.719
-14.15%
$ 719.44 million $ 309,672
May 22 $ 0.852
+52.54%
$ 835.89 million $ 313,453
May 15 $ 0.554
+37.68%
$ 547.82 million $ 253,501
May 8 $ 0.526
-12.95%
$ 402.03 million $ 208,266
May 1 $ 0.609
-38.86%
$ 608.87 million $ 71,105
Apr 24 $ 1.12
-21.14%
$ 998.97 million $ 235,457
Apr 17 $ 1.39
+10.61%
$ 1.4 billion $ 263,883
Apr 10 $ 1.24
-8.69%
$ 1.26 billion $ 237,864
Apr 3 $ 1.36
+7.02%
$ 1.36 billion $ 289,989
Mar 27 $ 1.28
-28.10%
$ 1.28 billion $ 168,679
Download