Content Value Network Historical Data

CVNT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 4, 2022 $ 2.24
+0.09%
$ 2.24 billion $ 230,863
Apr 3, 2022 $ 2.24
-4.57%
$ 2.24 billion $ 197,523
Apr 2, 2022 $ 2.35
+9.01%
$ 2.35 billion $ 233,684
Apr 1, 2022 $ 2.15
-1.25%
$ 2.15 billion $ 231,160
Mar 31, 2022 $ 2.18
-3.97%
$ 2.18 billion $ 240,818
Mar 30, 2022 $ 2.27
-4.35%
$ 2.27 billion $ 250,883
Mar 29, 2022 $ 2.37
-1.18%
$ 2.37 billion $ 215,145
Mar 28, 2022 $ 2.41
-7.28%
$ 2.41 billion $ 165,584
Mar 27, 2022 $ 2.59
+53.45%
$ 2.59 billion $ 151,300
Mar 26, 2022 $ 1.69
+18.63%
$ 1.69 billion $ 135,005
Mar 25, 2022 $ 1.42
+9.87%
$ 1.42 billion $ 125,722
Mar 24, 2022 $ 1.3
-14.47%
$ 1.3 billion $ 110,351
Mar 23, 2022 $ 1.52
+2.35%
$ 1.52 billion $ 127,496
Mar 22, 2022 $ 1.49
-0.03%
$ 1.49 billion $ 121,953
Mar 21, 2022 $ 1.49
+1.53%
$ 1.49 billion $ 119,517
Mar 20, 2022 $ 1.46
-0.12%
$ 1.46 billion $ 124,060
Mar 19, 2022 $ 1.46
-0.82%
$ 1.46 billion $ 122,377
Mar 18, 2022 $ 1.48
-9.04%
$ 1.48 billion $ 136,393
Mar 17, 2022 $ 1.62
+3.41%
$ 1.62 billion $ 125,294
Mar 16, 2022 $ 1.57
+2.97%
$ 1.57 billion $ 133,671
Mar 15, 2022 $ 1.54
-6.67%
$ 1.54 billion $ 125,533
Mar 14, 2022 $ 1.64
+0.50%
$ 1.64 billion $ 135,474
Mar 13, 2022 $ 1.64
-0.54%
$ 1.64 billion $ 132,485
Mar 12, 2022 $ 1.64
+0.86%
$ 1.64 billion $ 144,420
Mar 11, 2022 $ 1.63
+3.51%
$ 1.63 billion $ 167,016
Mar 10, 2022 $ 1.57
-17.21%
$ 1.57 billion $ 165,326
Mar 9, 2022 $ 1.9
-0.90%
$ 1.9 billion $ 189,542
Mar 8, 2022 $ 1.92
+5.30%
$ 1.92 billion $ 194,918
Mar 7, 2022 $ 1.82
-5.20%
$ 1.82 billion $ 204,864
Mar 6, 2022 $ 1.92
-0.27%
$ 1.92 billion $ 179,425
Mar 5, 2022 $ 1.94
+0.82%
$ 1.94 billion $ 192,005
Mar 4, 2022 $ 1.93
-1.05%
$ 1.93 billion $ 228,368
Mar 3, 2022 $ 1.95
-9.52%
$ 1.95 billion $ 211,887
Mar 2, 2022 $ 2.15
-1.11%
$ 2.15 billion $ 200,265
Mar 1, 2022 $ 2.13
+34.11%
$ 2.13 billion $ 253,207
Feb 28, 2022 $ 1.59
+0.20%
$ 1.59 billion $ 130,033
Feb 27, 2022 $ 1.58
-13.77%
$ 1.58 billion $ 129,787
Feb 26, 2022 $ 1.83
-4.57%
$ 1.83 billion $ 140,783
Feb 25, 2022 $ 1.92
+0.05%
$ 1.92 billion $ 135,402
Feb 24, 2022 $ 1.91
-0.19%
$ 1.91 billion $ 155,217
Feb 23, 2022 $ 1.92
+0.65%
$ 1.92 billion $ 155,450
Feb 22, 2022 $ 1.91
-3.93%
$ 1.91 billion $ 164,649
Feb 21, 2022 $ 1.99
-0.29%
$ 1.99 billion $ 147,749
Feb 20, 2022 $ 2
-0.10%
$ 2 billion $ 159,971
Feb 19, 2022 $ 2
+0.42%
$ 2 billion $ 153,623
Feb 18, 2022 $ 2
-6.83%
$ 2 billion $ 156,590
Feb 17, 2022 $ 2.14
+6.69%
$ 2.14 billion $ 169,347
Feb 16, 2022 $ 2.02
+0.21%
$ 2.02 billion $ 143,551
Feb 15, 2022 $ 2.01
-0.60%
$ 2.01 billion $ 164,691
Feb 14, 2022 $ 2.03
-0.34%
$ 2.03 billion $ 161,320