Content Value Network Historical Data

CVNT Page 19
Download
Date Close Price change Market cap Trading volume
Sep 16, 2021 $ 3.35
-9.19%
$ 3.35 billion $ 11.57 million
Sep 15, 2021 $ 3.65
-10.75%
$ 3.65 billion $ 7.76 million
Sep 14, 2021 $ 4.1
+9.06%
$ 4.1 billion $ 11.17 million
Sep 13, 2021 $ 3.77
-5.85%
$ 3.77 billion $ 9.64 million
Sep 12, 2021 $ 4.02
-1.04%
$ 4.02 billion $ 9.21 million
Sep 11, 2021 $ 4.06
-7.48%
$ 4.06 billion $ 9.62 million
Sep 10, 2021 $ 4.39
+0.85%
$ 4.39 billion $ 9.71 million
Sep 9, 2021 $ 4.33
-5.19%
$ 4.33 billion $ 10.29 million
Sep 8, 2021 $ 4.57
-0.22%
$ 4.57 billion $ 12.21 million
Sep 7, 2021 $ 4.53
+16.83%
$ 4.53 billion $ 9.49 million
Sep 6, 2021 $ 3.88
+10.35%
$ 3.88 billion $ 8.91 million
Sep 5, 2021 $ 3.53
+9.43%
$ 3.53 billion $ 7.96 million
Sep 4, 2021 $ 3.23
-2.25%
$ 3.23 billion $ 6.88 million
Sep 3, 2021 $ 3.3
+0.00%
$ 3.3 billion $ 6.48 million
Sep 2, 2021 $ 3.31
-8.01%
$ 3.31 billion $ 7.28 million
Sep 1, 2021 $ 3.58
+3.63%
$ 3.58 billion $ 5.86 million
Aug 31, 2021 $ 3.46
+1.02%
$ 3.46 billion $ 4.05 million
Aug 30, 2021 $ 3.44
-9.32%
$ 3.44 billion $ 4.86 million
Aug 29, 2021 $ 3.79
-1.00%
$ 3.79 billion $ 7.37 million
Aug 28, 2021 $ 3.83
-3.04%
$ 3.83 billion $ 6.56 million
Aug 27, 2021 $ 3.95
+1.04%
$ 3.95 billion $ 6.69 million
Aug 26, 2021 $ 3.92
-3.29%
$ 3.92 billion $ 5.58 million
Aug 25, 2021 $ 4.05
+4.43%
$ 4.05 billion $ 4.46 million
Aug 24, 2021 $ 3.88
+1.07%
$ 3.88 billion $ 8.46 million
Aug 23, 2021 $ 3.85
-16.93%
$ 3.85 billion $ 10.92 million
Aug 22, 2021 $ 4.64
+7.47%
$ 4.64 billion $ 10.1 million
Aug 21, 2021 $ 4.32
+9.98%
$ 4.32 billion $ 7.11 million
Aug 20, 2021 $ 3.94
+40.65%
$ 3.94 billion $ 4.55 million
Aug 19, 2021 $ 2.79
+18.31%
$ 2.79 billion $ 1.31 million
Aug 18, 2021 $ 2.37
+39.24%
$ -- $ 1.42 million
Aug 17, 2021 $ 1.7
-2.56%
$ -- $ 309,604
Aug 16, 2021 $ 1.74
+2.35%
$ -- $ 572,698
Aug 15, 2021 $ 1.7
-0.88%
$ -- $ 376,752
Aug 14, 2021 $ 1.72
+13.51%
$ -- $ 690,127
Aug 13, 2021 $ 1.52
-7.96%
$ -- $ 370,206
Aug 12, 2021 $ 1.65
+6.47%
$ -- $ 1.04 million
Aug 11, 2021 $ 1.54
+13.38%
$ -- $ 411,977
Aug 10, 2021 $ 1.36
+9.10%
$ -- $ 206,595
Aug 8, 2021 $ 1.1
-4.94%
$ -- $ 156,770
Aug 7, 2021 $ 1.16
-1.88%
$ -- $ 434,258
Aug 6, 2021 $ 1.18
-1.38%
$ -- $ 355,032
Aug 5, 2021 $ 1.2
-6.01%
$ -- $ 365,659
Aug 4, 2021 $ 1.34
-4.38%
$ -- $ 3.01 million
Aug 3, 2021 $ 1.41
-17.35%
$ -- $ 4.61 million
Aug 2, 2021 $ 1.7
+2.37%
$ -- $ 8.96 million
Aug 1, 2021 $ 1.66
+1.34%
$ -- $ 9.56 million
Jul 30, 2021 $ 1.61
+7.61%
$ -- $ 7.52 million
Jul 29, 2021 $ 1.49
+3.44%
$ -- $ 2.65 million
Jul 28, 2021 $ 1.45
+0.64%
$ -- $ 2.32 million
Jul 27, 2021 $ 1.44
+4.83%
$ -- $ 2.36 million