Content Value Network Historical Data

CVNT Page 14
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 0.896
-8.86%
$ 896.11 million $ 93,758
May 23, 2022 $ 0.979
+5.31%
$ 978.63 million $ 102,497
May 22, 2022 $ 0.927
+0.15%
$ 926.6 million $ 91,765
May 21, 2022 $ 0.935
-0.20%
$ 935.17 million $ 96,825
May 20, 2022 $ 0.937
+1.56%
$ 937.07 million $ 94,639
May 19, 2022 $ 0.934
+0.97%
$ 933.97 million $ 100,041
May 18, 2022 $ 0.933
-1.22%
$ 932.85 million $ 99,294
May 17, 2022 $ 0.949
+1.33%
$ 948.74 million $ 96,295
May 16, 2022 $ 0.935
-3.30%
$ 934.69 million $ 86,646
May 15, 2022 $ 0.964
+0.47%
$ 963.9 million $ 89,035
May 14, 2022 $ 0.961
-0.08%
$ 961.12 million $ 93,354
May 13, 2022 $ 0.961
-4.49%
$ 961.02 million $ 96,919
May 12, 2022 $ 1
-6.92%
$ 1 billion $ 101,923
May 11, 2022 $ 1.08
-0.83%
$ 1.08 billion $ 98,524
May 10, 2022 $ 1.09
-4.27%
$ 1.09 billion $ 92,518
May 9, 2022 $ 1.14
-9.82%
$ 1.14 billion $ 110,784
May 8, 2022 $ 1.26
-2.64%
$ 1.26 billion $ 117,827
May 7, 2022 $ 1.29
-0.65%
$ 1.29 billion $ 123,269
May 6, 2022 $ 1.3
-2.92%
$ 1.3 billion $ 124,284
May 5, 2022 $ 1.34
-3.35%
$ 1.34 billion $ 122,119
May 4, 2022 $ 1.39
+0.62%
$ 1.39 billion $ 129,482
May 3, 2022 $ 1.38
-7.89%
$ 1.38 billion $ 127,204
May 2, 2022 $ 1.5
+8.37%
$ 1.5 billion $ 133,360
May 1, 2022 $ 1.39
+1.44%
$ 1.39 billion $ 129,896
Apr 30, 2022 $ 1.36
+3.47%
$ 1.36 billion $ 142,738
Apr 29, 2022 $ 1.33
-0.16%
$ 1.33 billion $ 128,453
Apr 28, 2022 $ 1.33
-11.26%
$ 1.33 billion $ 130,778
Apr 27, 2022 $ 1.5
-1.08%
$ 1.5 billion $ 146,808
Apr 26, 2022 $ 1.52
-1.50%
$ 1.52 billion $ 141,109
Apr 25, 2022 $ 1.54
-4.73%
$ 1.54 billion $ 143,108
Apr 24, 2022 $ 1.62
-0.15%
$ 1.62 billion $ 143,003
Apr 23, 2022 $ 1.62
-0.61%
$ 1.62 billion $ 147,941
Apr 22, 2022 $ 1.63
+0.08%
$ 1.63 billion $ 134,651
Apr 21, 2022 $ 1.63
-0.62%
$ 1.63 billion $ 145,295
Apr 20, 2022 $ 1.63
-1.35%
$ 1.63 billion $ 148,800
Apr 19, 2022 $ 1.66
+0.38%
$ 1.66 billion $ 163,608
Apr 18, 2022 $ 1.65
+0.26%
$ 1.65 billion $ 150,082
Apr 17, 2022 $ 1.65
-0.32%
$ 1.65 billion $ 154,332
Apr 16, 2022 $ 1.65
-1.02%
$ 1.65 billion $ 150,932
Apr 15, 2022 $ 1.67
+0.86%
$ 1.67 billion $ 290,775
Apr 14, 2022 $ 1.66
-0.56%
$ 1.66 billion $ 150,374
Apr 13, 2022 $ 1.66
-0.02%
$ 1.66 billion $ 159,622
Apr 12, 2022 $ 1.67
-8.39%
$ 1.67 billion $ 157,814
Apr 11, 2022 $ 1.82
-1.69%
$ 1.82 billion $ 172,815
Apr 10, 2022 $ 1.85
+0.41%
$ 1.85 billion $ 187,691
Apr 9, 2022 $ 1.84
-1.67%
$ 1.84 billion $ 191,511
Apr 8, 2022 $ 1.87
-3.20%
$ 1.87 billion $ 174,260
Apr 7, 2022 $ 1.93
-10.55%
$ 1.93 billion $ 166,102
Apr 6, 2022 $ 2.16
-1.25%
$ 2.16 billion $ 210,144
Apr 5, 2022 $ 2.19
-2.28%
$ 2.19 billion $ 227,624