Content Value Network Historical Data

CVNT Page 12
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $ 0.574
-1.04%
$ 574.16 million $ 67,017
Aug 31, 2022 $ 0.576
-0.56%
$ 575.99 million $ 66,347
Aug 30, 2022 $ 0.58
-0.35%
$ 579.9 million $ 65,743
Aug 29, 2022 $ 0.582
-0.14%
$ 581.98 million $ 62,551
Aug 28, 2022 $ 0.583
+0.49%
$ 582.79 million $ 63,165
Aug 27, 2022 $ 0.582
+0.23%
$ 582.27 million $ 66,352
Aug 26, 2022 $ 0.581
-0.94%
$ 581.48 million $ 64,151
Aug 25, 2022 $ 0.588
+0.46%
$ 587.74 million $ 64,918
Aug 24, 2022 $ 0.585
+0.36%
$ 585.13 million $ 64,409
Aug 23, 2022 $ 0.587
+1.27%
$ 586.82 million $ 65,752
Aug 22, 2022 $ 0.578
-0.53%
$ 578.33 million $ 62,938
Aug 21, 2022 $ 0.583
-0.48%
$ 583.31 million $ 70,772
Aug 20, 2022 $ 0.586
+0.92%
$ 585.75 million $ 62,945
Aug 19, 2022 $ 0.58
-0.42%
$ 580.03 million $ 63,920
Aug 18, 2022 $ 0.583
+0.31%
$ 583.45 million $ 63,731
Aug 17, 2022 $ 0.583
-0.01%
$ 582.91 million $ 66,944
Aug 16, 2022 $ 0.585
+1.10%
$ 585.22 million $ 63,924
Aug 15, 2022 $ 0.578
+0.42%
$ 578.07 million $ 62,624
Aug 14, 2022 $ 0.574
+1.00%
$ 573.83 million $ 62,504
Aug 13, 2022 $ 0.574
+0.36%
$ 574.28 million $ 63,957
Aug 12, 2022 $ 0.572
+1.32%
$ 571.96 million $ 68,007
Aug 11, 2022 $ 0.571
-1.66%
$ 570.52 million $ 67,974
Aug 10, 2022 $ 0.585
-0.08%
$ 584.57 million $ 66,051
Aug 9, 2022 $ 0.578
-3.57%
$ 578.19 million $ 65,826
Aug 8, 2022 $ 0.603
-2.44%
$ 603.33 million $ 69,177
Aug 7, 2022 $ 0.619
+0.95%
$ 619.24 million $ 69,980
Aug 6, 2022 $ 0.613
+0.42%
$ 612.63 million $ 69,975
Aug 5, 2022 $ 0.607
+0.26%
$ 606.62 million $ 68,511
Aug 4, 2022 $ 0.607
+2.72%
$ 606.78 million $ 70,703
Aug 3, 2022 $ 0.592
-0.85%
$ 592.4 million $ 51,722
Aug 2, 2022 $ 0.595
-1.97%
$ 595.14 million $ 56,009
Aug 1, 2022 $ 0.601
-0.33%
$ 601.29 million $ 52,532
Jul 31, 2022 $ 0.601
-0.93%
$ 600.74 million $ 53,818
Jul 30, 2022 $ 0.606
+0.48%
$ 605.56 million $ 56,360
Jul 29, 2022 $ 0.604
-10.62%
$ 604.38 million $ 58,581
Jul 28, 2022 $ 0.679
+24.91%
$ 678.59 million $ 8,653
Jul 27, 2022 $ 0.544
+10.25%
$ 543.83 million $ 6,818
Jul 26, 2022 $ 0.492
-16.20%
$ 491.79 million $ 7,261
Jul 25, 2022 $ 0.585
-0.88%
$ 585.06 million $ 55,905
Jul 24, 2022 $ 0.59
-0.79%
$ 590.27 million $ 53,188
Jul 23, 2022 $ 0.594
-0.41%
$ 594.13 million $ 53,363
Jul 22, 2022 $ 0.597
-0.07%
$ 596.55 million $ 55,263
Jul 21, 2022 $ 0.596
-0.23%
$ 596 million $ 48,756
Jul 20, 2022 $ 0.598
+2.14%
$ 598.22 million $ 59,176
Jul 19, 2022 $ 0.583
-1.38%
$ 582.94 million $ 62,596
Jul 18, 2022 $ 0.585
-0.72%
$ 584.96 million $ 64,519
Jul 17, 2022 $ 0.595
-0.61%
$ 595.44 million $ 66,953
Jul 16, 2022 $ 0.597
-1.60%
$ 597.3 million $ 69,225
Jul 15, 2022 $ 0.604
-0.80%
$ 604.34 million $ 66,885
Jul 14, 2022 $ 0.607
+0.19%
$ 606.54 million $ 68,591