Content Value Network Historical Data

CVNT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 0.219
-49.83%
$ 219.25 million $ 19,179
Dec 9, 2022 $ 0.234
-46.40%
$ 234.41 million $ 27,596
Dec 8, 2022 $ 0.248
-42.91%
$ 247.85 million $ 26,594
Dec 7, 2022 $ 0.219
-49.58%
$ 219.09 million $ 25,104
Dec 6, 2022 $ 0.224
-48.57%
$ 223.66 million $ 25,889
Dec 5, 2022 $ 0.227
-47.92%
$ 226.77 million $ 31,855
Dec 4, 2022 $ 0.231
-47.01%
$ 231.42 million $ 52,575
Dec 3, 2022 $ 0.226
-48.21%
$ 226.19 million $ 51,717
Dec 2, 2022 $ 0.22
-54.46%
$ 219.88 million $ 45,591
Dec 1, 2022 $ 0.223
-53.99%
$ 223.46 million $ 25,669
Nov 30, 2022 $ 0.226
-53.11%
$ 225.72 million $ 25,890
Nov 29, 2022 $ 0.216
-55.09%
$ 216.01 million $ 25,093
Nov 28, 2022 $ 0.213
-56.26%
$ 212.71 million $ 24,622
Nov 27, 2022 $ 0.219
-54.99%
$ 218.6 million $ 24,277
Nov 26, 2022 $ 0.205
-58.21%
$ 204.69 million $ 24,232
Nov 25, 2022 $ 0.203
-57.97%
$ 202.82 million $ 24,849
Nov 24, 2022 $ 0.222
-54.25%
$ 221.65 million $ 26,091
Nov 23, 2022 $ 0.237
-51.55%
$ 236.75 million $ 30,067
Nov 22, 2022 $ 0.219
-55.76%
$ 219.03 million $ 27,591
Nov 21, 2022 $ 0.243
-51.88%
$ 242.75 million $ 30,453
Nov 20, 2022 $ 0.407
-17.07%
$ 406.98 million $ 73,747
Nov 19, 2022 $ 0.273
-44.26%
$ 273.31 million $ 31,288
Nov 18, 2022 $ 0.271
-44.96%
$ 271.35 million $ 31,647
Nov 17, 2022 $ 0.284
-42.00%
$ 284.01 million $ 33,191
Nov 16, 2022 $ 0.294
-40.76%
$ 294.03 million $ 33,962
Nov 15, 2022 $ 0.313
-36.46%
$ 313.24 million $ 35,027
Nov 14, 2022 $ 0.294
-65.20%
$ 294.07 million $ 34,019
Nov 13, 2022 $ 0.313
-59.99%
$ 312.73 million $ 34,710
Nov 12, 2022 $ 0.319
-33.24%
$ 319.45 million $ 35,263
Nov 11, 2022 $ 0.4
-25.77%
$ 399.77 million $ 75,941
Nov 10, 2022 $ 0.323
-39.09%
$ 322.85 million $ 37,841
Nov 9, 2022 $ 0.298
-60.49%
$ 298.07 million $ 34,355
Nov 8, 2022 $ 0.357
-52.87%
$ 356.72 million $ 42,697
Nov 7, 2022 $ 0.414
-9.84%
$ 413.9 million $ 54,342
Nov 6, 2022 $ 0.458
-6.93%
$ 457.94 million $ 102,868
Nov 5, 2022 $ 0.497
-23.55%
$ 496.53 million $ 103,109
Nov 4, 2022 $ 0.501
-29.00%
$ 501.18 million $ 58,377
Nov 3, 2022 $ 0.487
-21.19%
$ 486.79 million $ 56,428
Nov 2, 2022 $ 0.492
-16.96%
$ 492.3 million $ 57,442
Nov 1, 2022 $ 0.507
-13.56%
$ 507.08 million $ 57,688
Oct 31, 2022 $ 0.498
+8.86%
$ 498.4 million $ 56,464
Oct 30, 2022 $ 0.479
+9.56%
$ 479.24 million $ 56,191
Oct 29, 2022 $ 0.492
+13.20%
$ 491.85 million $ 57,357
Oct 28, 2022 $ 0.493
+12.69%
$ 492.69 million $ 56,701
Oct 27, 2022 $ 0.494
+35.51%
$ 493.53 million $ 56,184
Oct 26, 2022 $ 0.513
+38.95%
$ 513.09 million $ 189,277
Oct 25, 2022 $ 0.444
+19.71%
$ 444.43 million $ 126,128
Oct 24, 2022 $ 0.371
-0.18%
$ 371.35 million $ 46,811
Oct 23, 2022 $ 0.37
+0.09%
$ 369.59 million $ 46,839
Oct 22, 2022 $ 0.372
+0.49%
$ 372.04 million $ 48,684