Content Value Network Historical Data

CVNT Page 11
Download
Date Close Price change Market cap Trading volume
Oct 21, 2022 $ 0.368
-0.91%
$ 368.3 million $ 49,121
Oct 20, 2022 $ 0.371
+0.11%
$ 370.75 million $ 47,191
Oct 19, 2022 $ 0.372
+0.24%
$ 372.33 million $ 47,368
Oct 18, 2022 $ 0.37
-0.51%
$ 370.35 million $ 46,823
Oct 17, 2022 $ 0.373
-0.74%
$ 373.08 million $ 47,101
Oct 16, 2022 $ 0.375
-0.75%
$ 375.08 million $ 48,254
Oct 15, 2022 $ 0.375
-0.44%
$ 375.4 million $ 42,492
Oct 14, 2022 $ 0.377
+0.17%
$ 376.87 million $ 40,932
Oct 13, 2022 $ 0.377
-0.99%
$ 377.35 million $ 40,496
Oct 12, 2022 $ 0.382
-2.44%
$ 381.99 million $ 41,487
Oct 11, 2022 $ 0.389
-0.16%
$ 388.73 million $ 41,498
Oct 10, 2022 $ 0.391
-0.49%
$ 391.23 million $ 41,782
Oct 9, 2022 $ 0.39
-0.29%
$ 390.09 million $ 43,364
Oct 8, 2022 $ 0.294
-25.12%
$ 294.46 million $ 8
Oct 7, 2022 $ 0.295
-25.27%
$ 295.16 million $ 12
Oct 6, 2022 $ 0.3
-23.37%
$ 299.75 million $ 16
Oct 5, 2022 $ 0.303
-24.02%
$ 302.51 million $ 80
Oct 4, 2022 $ 0.305
-22.55%
$ 305.18 million $ 117
Oct 3, 2022 $ 0.322
-19.67%
$ 321.53 million $ 73
Oct 2, 2022 $ 0.4
+1.50%
$ 400.17 million $ 44,236
Oct 1, 2022 $ 0.399
+0.52%
$ 399.16 million $ 43,228
Sep 30, 2022 $ 0.395
-0.69%
$ 394.8 million $ 43,277
Sep 29, 2022 $ 0.394
-1.66%
$ 393.79 million $ 45,266
Sep 28, 2022 $ 0.398
-0.15%
$ 397.74 million $ 47,363
Sep 27, 2022 $ 0.397
-0.67%
$ 397.22 million $ 47,837
Sep 26, 2022 $ 0.398
-0.49%
$ 398.1 million $ 48,129
Sep 25, 2022 $ 0.398
-4.42%
$ 397.63 million $ 44,811
Sep 24, 2022 $ 0.346
-17.35%
$ 346.48 million $ 1,614
Sep 23, 2022 $ 0.412
-3.68%
$ 411.52 million $ 47,914
Sep 22, 2022 $ 0.433
-2.47%
$ 433 million $ 50,007
Sep 21, 2022 $ 0.448
+0.12%
$ -- $ 53,405
Sep 20, 2022 $ 0.564
+26.07%
$ 564.13 million $ 7,296
Sep 19, 2022 $ 0.581
+25.65%
$ 580.89 million $ 7,570
Sep 18, 2022 $ 0.575
+23.91%
$ 575.15 million $ 7,569
Sep 17, 2022 $ 0.609
+18.81%
$ 608.98 million $ 8,056
Sep 16, 2022 $ 0.605
+14.59%
$ 605.02 million $ 7,938
Sep 15, 2022 $ 0.539
+0.27%
$ 538.61 million $ 62,135
Sep 14, 2022 $ 0.549
+1.64%
$ 548.96 million $ 64,984
Sep 13, 2022 $ 0.548
+0.55%
$ 547.74 million $ 68,563
Sep 12, 2022 $ 0.663
+22.66%
$ 663.13 million $ 8,452
Sep 11, 2022 $ 0.631
+15.89%
$ 630.55 million $ 5,984
Sep 10, 2022 $ 0.551
-4.19%
$ 551.18 million $ 68,071
Sep 9, 2022 $ 0.589
+3.07%
$ 589.39 million $ 70,935
Sep 8, 2022 $ 0.576
-0.46%
$ 576.02 million $ 69,713
Sep 7, 2022 $ 0.441
-24.05%
$ 440.74 million $ 5,983
Sep 6, 2022 $ 0.57
-1.64%
$ 569.57 million $ 62,884
Sep 5, 2022 $ 0.504
-12.79%
$ 504.43 million $ 6,551
Sep 4, 2022 $ 0.513
-11.17%
$ 513.26 million $ 6,663
Sep 3, 2022 $ 0.507
-12.20%
$ 507.36 million $ 6,645
Sep 2, 2022 $ 0.503
-12.69%
$ 502.93 million $ 8,117