Content Value Network Historical Data

CVNT Page 16
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 2.04
-0.07%
$ 2.04 billion $ 174,291
Feb 12, 2022 $ 2.03
-8.18%
$ 2.03 billion $ 173,873
Feb 11, 2022 $ 2.21
-3.92%
$ 2.21 billion $ 169,080
Feb 10, 2022 $ 2.3
+1.63%
$ 2.3 billion $ 204,602
Feb 9, 2022 $ 2.25
+0.67%
$ 2.25 billion $ 171,103
Feb 8, 2022 $ 2.24
-24.42%
$ 2.24 billion $ 180,697
Feb 7, 2022 $ 2.97
+3.16%
$ 2.97 billion $ 13,517
Feb 6, 2022 $ 2.89
+3.59%
$ 2.89 billion $ 21,278
Feb 5, 2022 $ 2.8
-13.51%
$ 2.8 billion $ 21,905
Feb 4, 2022 $ 3.23
+8.54%
$ 3.23 billion $ 21,751
Feb 3, 2022 $ 2.99
-1.51%
$ 2.99 billion $ 25,268
Feb 2, 2022 $ 3.04
+24.03%
$ 3.04 billion $ 7,458
Feb 1, 2022 $ 2.45
+4.94%
$ 2.45 billion $ 2,799
Jan 31, 2022 $ 2.37
+41.11%
$ 2.37 billion $ 90,742
Jan 30, 2022 $ 1.68
-1.64%
$ 1.68 billion $ 1,479
Jan 29, 2022 $ 1.74
+2.24%
$ 1.74 billion $ 1,479
Jan 28, 2022 $ 1.7
-4.81%
$ 1.7 billion $ 3,751
Jan 27, 2022 $ 1.78
-0.86%
$ 1.78 billion $ 1,743
Jan 26, 2022 $ 1.79
+28.07%
$ 1.79 billion $ 4,379
Jan 25, 2022 $ 1.41
-18.14%
$ 1.41 billion $ 6,182
Jan 24, 2022 $ 1.73
-8.83%
$ 1.73 billion $ 10,025
Jan 23, 2022 $ 1.9
+12.79%
$ 1.9 billion $ 5,057
Jan 22, 2022 $ 1.68
-10.49%
$ 1.68 billion $ 7,921
Jan 21, 2022 $ 1.86
-22.51%
$ 1.86 billion $ 13,548
Jan 20, 2022 $ 2.36
+16.41%
$ 2.36 billion $ 17,103
Jan 19, 2022 $ 2.03
+20.64%
$ 2.03 billion $ 20,271
Jan 18, 2022 $ 1.68
+2.17%
$ 1.68 billion $ 15,872
Jan 17, 2022 $ 1.65
-11.73%
$ 1.65 billion $ 8,171
Jan 16, 2022 $ 1.86
+0.14%
$ 1.86 billion $ 2,582
Jan 15, 2022 $ 1.86
-5.38%
$ 1.86 billion $ 25,645
Jan 14, 2022 $ 1.98
+18.64%
$ 1.98 billion $ 14,049
Jan 13, 2022 $ 1.66
-1.54%
$ 1.66 billion $ 9,482
Jan 12, 2022 $ 1.69
+13.15%
$ 1.69 billion $ 13,786
Jan 11, 2022 $ 1.49
+6.02%
$ 1.49 billion $ 11,760
Jan 10, 2022 $ 1.41
-1.19%
$ 1.41 billion $ 7,994
Jan 9, 2022 $ 1.43
-5.95%
$ 1.43 billion $ 14,020
Jan 8, 2022 $ 1.52
-3.59%
$ 1.52 billion $ 2,686
Jan 7, 2022 $ 1.57
+2.48%
$ 1.57 billion $ 9,737
Jan 6, 2022 $ 1.53
-2.36%
$ 1.53 billion $ 5,063
Jan 5, 2022 $ 1.56
-6.22%
$ 1.56 billion $ 9,394
Jan 4, 2022 $ 1.64
+6.51%
$ 1.64 billion $ 4,772
Jan 3, 2022 $ 1.54
+10.41%
$ 1.54 billion $ 10,637
Jan 2, 2022 $ 1.4
+2.17%
$ 1.4 billion $ 2,778
Jan 1, 2022 $ 1.37
+11.20%
$ 1.37 billion $ 9,943
Dec 31, 2021 $ 1.23
-8.52%
$ 1.23 billion $ 151,864
Dec 30, 2021 $ 1.34
+3.65%
$ 1.34 billion $ 26,676
Dec 29, 2021 $ 1.29
+11.47%
$ 1.29 billion $ 64,021
Dec 28, 2021 $ 1.16
+15.54%
$ 1.16 billion $ 46,670
Dec 27, 2021 $ 0.984
-21.43%
$ 983.54 million $ 153,591
Dec 26, 2021 $ 1.25
+1.08%
$ 1.25 billion $ 36,184