Content Value Network Historical Data

CVNT Page 17
Download
Date Close Price change Market cap Trading volume
Dec 25, 2021 $ 1.24
+2.16%
$ 1.24 billion $ 20,262
Dec 24, 2021 $ 1.22
+1.85%
$ 1.22 billion $ 17,049
Dec 23, 2021 $ 1.2
+18.45%
$ 1.2 billion $ 25,349
Dec 22, 2021 $ 1.02
+69.43%
$ 1.02 billion $ 46,390
Dec 21, 2021 $ 0.611
+5.59%
$ 610.75 million $ 11,652
Dec 20, 2021 $ 0.573
+7.64%
$ 573.42 million $ 15,441
Dec 19, 2021 $ 0.534
-8.71%
$ 533.5 million $ 17,741
Dec 18, 2021 $ 0.595
-3.56%
$ 595.11 million $ 12,093
Dec 17, 2021 $ 0.617
+4.27%
$ 617.13 million $ 11,543
Dec 16, 2021 $ 0.595
-17.66%
$ 595.45 million $ 21,262
Dec 15, 2021 $ 0.723
+2.94%
$ 722.77 million $ 26,681
Dec 14, 2021 $ 0.701
+5.45%
$ 701.35 million $ 92,411
Dec 13, 2021 $ 0.666
-10.16%
$ 665.88 million $ 119,598
Dec 12, 2021 $ 0.746
+6.32%
$ 746.1 million $ 55,468
Dec 11, 2021 $ 0.698
-3.67%
$ 698.41 million $ 55,917
Dec 10, 2021 $ 0.729
-5.80%
$ 728.61 million $ 71,921
Dec 9, 2021 $ 0.777
-8.50%
$ 776.98 million $ 69,670
Dec 8, 2021 $ 0.845
+5.46%
$ 845.36 million $ 124,383
Dec 7, 2021 $ 0.799
+1.36%
$ 799.03 million $ 55,923
Dec 6, 2021 $ 0.786
+6.20%
$ 786.17 million $ 89,297
Dec 5, 2021 $ 0.726
-25.13%
$ 725.53 million $ 126,813
Dec 4, 2021 $ 0.966
-5.17%
$ 965.57 million $ 146,100
Dec 3, 2021 $ 1.02
-29.57%
$ 1.02 billion $ 207,923
Dec 2, 2021 $ 1.44
+1.26%
$ 1.44 billion $ 194,350
Dec 1, 2021 $ 1.43
-13.66%
$ 1.43 billion $ 217,795
Nov 30, 2021 $ 1.66
+2.08%
$ 1.66 billion $ 149,310
Nov 29, 2021 $ 1.62
-11.31%
$ 1.62 billion $ 173,452
Nov 28, 2021 $ 1.84
+11.97%
$ 1.84 billion $ 128,418
Nov 27, 2021 $ 1.64
-4.47%
$ 1.64 billion $ 231,510
Nov 26, 2021 $ 1.71
+2.10%
$ 1.71 billion $ 253,817
Nov 25, 2021 $ 1.69
-10.03%
$ 1.69 billion $ 303,998
Nov 24, 2021 $ 1.88
+3.64%
$ 1.88 billion $ 210,790
Nov 23, 2021 $ 1.82
+23.24%
$ 1.82 billion $ 177,641
Nov 22, 2021 $ 1.47
-4.47%
$ 1.47 billion $ 176,052
Nov 21, 2021 $ 1.55
-21.00%
$ 1.55 billion $ 229,501
Nov 20, 2021 $ 1.96
-10.53%
$ 1.96 billion $ 158,291
Nov 19, 2021 $ 2.18
+4.62%
$ 2.18 billion $ 191,322
Nov 18, 2021 $ 2.08
-5.52%
$ 2.08 billion $ 287,293
Nov 17, 2021 $ 2.2
+5.45%
$ 2.2 billion $ 207,608
Nov 16, 2021 $ 2.09
-6.36%
$ 2.09 billion $ 236,350
Nov 15, 2021 $ 2.24
-10.78%
$ 2.24 billion $ 176,107
Nov 14, 2021 $ 2.49
+35.35%
$ 2.49 billion $ 262,056
Nov 13, 2021 $ 1.84
+8.66%
$ 1.84 billion $ 190,484
Nov 12, 2021 $ 1.69
-3.46%
$ 1.69 billion $ 300,097
Nov 11, 2021 $ 1.75
+0.94%
$ 1.75 billion $ 265,396
Nov 10, 2021 $ 1.71
+4.69%
$ 1.71 billion $ 655,225
Nov 9, 2021 $ 1.63
-1.44%
$ 1.63 billion $ 512,261
Nov 8, 2021 $ 1.68
+97.63%
$ 1.68 billion $ 967,299
Nov 7, 2021 $ 0.851
+9.81%
$ 851.26 million $ 439,337
Nov 6, 2021 $ 0.772
-0.70%
$ 771.64 million $ 299,100