Content Value Network Historical Data

CVNT Page 2
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 0.576
-0.91%
$ 575.8 million $ 25,953
Jan 13, 2024 $ 0.577
+0.86%
$ 577.4 million $ 26,165
Jan 12, 2024 $ 0.573
-2.15%
$ 572.8 million $ 25,881
Jan 11, 2024 $ 0.587
-1.64%
$ 586.6 million $ 26,288
Jan 10, 2024 $ 0.595
-1.47%
$ 595.3 million $ 26,122
Jan 9, 2024 $ 0.61
+0.94%
$ 610.1 million $ 26,312
Jan 8, 2024 $ 0.605
-1.09%
$ 605.3 million $ 26,229
Jan 7, 2024 $ 0.61
+0.15%
$ 609.7 million $ 26,433
Jan 6, 2024 $ 0.605
-0.85%
$ 605.4 million $ 26,166
Jan 5, 2024 $ 0.607
-1.59%
$ 606.8 million $ 26,116
Jan 4, 2024 $ 0.617
-1.17%
$ 616.9 million $ 26,395
Jan 3, 2024 $ 0.622
-0.30%
$ 622.2 million $ 26,027
Jan 2, 2024 $ 0.622
-1.33%
$ 621.8 million $ 26,029
Jan 1, 2024 $ 0.627
+0.95%
$ 627.5 million $ 26,335
Dec 31, 2023 $ 0.625
-0.82%
$ 625.3 million $ 26,228
Dec 30, 2023 $ 0.628
-1.20%
$ 628.2 million $ 26,138
Dec 29, 2023 $ 0.637
+2.71%
$ 637.5 million $ 26,486
Dec 28, 2023 $ 0.622
-1.00%
$ 621.9 million $ 26,184
Dec 27, 2023 $ 0.63
+0.51%
$ 630.2 million $ 26,501
Dec 26, 2023 $ 0.625
+0.18%
$ 624.9 million $ 26,211
Dec 25, 2023 $ 0.623
-0.84%
$ 623 million $ 25,994
Dec 24, 2023 $ 0.63
-10.43%
$ 630.2 million $ 25,037
Dec 23, 2023 $ 0.703
-1.58%
$ 703.3 million $ 25,985
Dec 22, 2023 $ 0.709
+0.75%
$ 709.1 million $ 26,187
Dec 21, 2023 $ 0.708
-2.30%
$ 708.2 million $ 26,335
Dec 20, 2023 $ 0.722
+7.05%
$ 722.3 million $ 27,394
Dec 19, 2023 $ 0.675
-4.19%
$ 674.8 million $ 25,544
Dec 18, 2023 $ 0.706
-0.86%
$ 705.6 million $ 26,094
Dec 17, 2023 $ 0.708
+3.54%
$ 707.9 million $ 26,900
Dec 16, 2023 $ 0.681
-2.41%
$ 681 million $ 25,774
Dec 15, 2023 $ 0.696
+1.69%
$ 696.1 million $ 26,399
Dec 14, 2023 $ 0.679
-3.22%
$ 678.8 million $ 25,851
Dec 13, 2023 $ 0.699
+4.02%
$ 699.2 million $ 26,808
Dec 12, 2023 $ 0.669
-0.61%
$ 669.5 million $ 25,584
Dec 11, 2023 $ 0.669
-0.27%
$ 669.4 million $ 26,568
Dec 10, 2023 $ 0.667
+2.98%
$ 666.9 million $ 26,538
Dec 9, 2023 $ 0.652
-2.22%
$ 652.1 million $ 25,976
Dec 8, 2023 $ 0.664
-0.24%
$ 664.5 million $ 26,343
Dec 7, 2023 $ 0.666
-1.91%
$ 666.3 million $ 26,331
Dec 6, 2023 $ 0.678
+1.13%
$ 678.5 million $ 26,899
Dec 5, 2023 $ 0.674
+20.49%
$ 674.4 million $ 29,656
Dec 4, 2023 $ 0.558
-0.69%
$ 558.1 million $ 26,246
Dec 3, 2023 $ 0.556
-4.22%
$ 555.9 million $ 25,983
Dec 2, 2023 $ 0.577
+3.89%
$ 577.1 million $ 26,718
Dec 1, 2023 $ 0.554
-2.45%
$ 553.9 million $ 25,588
Nov 30, 2023 $ 0.567
+0.02%
$ 567.3 million $ 26,168
Nov 29, 2023 $ 0.566
+0.11%
$ 566.4 million $ 26,251
Nov 28, 2023 $ 0.565
-0.77%
$ 565.4 million $ 26,338
Nov 27, 2023 $ 0.571
+3.88%
$ 570.7 million $ 26,654
Nov 26, 2023 $ 0.549
-2.03%
$ 549 million $ 25,492