Content Value Network Historical Data

CVNT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20 $ 1.19
-37.80%
$ 1.78 billion $ 212,823
Mar 13 $ 1.25
-11.26%
$ 1.91 billion $ 1.02 million
Mar 6 $ 1.28
-16.30%
$ 1.39 billion $ 1.93 million
Feb 27 $ 1.53
+20.57%
$ 1.53 billion $ 1.48 million
Feb 20 $ 1.27
-15.07%
$ 1.27 billion $ 1.4 million
Feb 13 $ 1.52
+58.91%
$ 1.52 billion $ 1.73 million
Feb 6 $ 0.954
-19.72%
$ 953.89 million $ 1.32 million
Jan 30 $ 1.19
-16.62%
$ 1.19 billion $ 2 million
Jan 23 $ 1.35
+24.76%
$ 1.42 billion $ 1.54 million
Jan 16 $ 1.08
-13.68%
$ 1.08 billion $ 2.08 million
Jan 9 $ 1.27
-8.38%
$ 1.27 billion $ 2.24 million
Jan 2 $ 1.4
-21.47%
$ 1.4 billion $ 4.1 million
Dec 26 $ 3.3
+274.67%
$ 3.3 billion $ 2.77 million
Dec 19 $ 1.25
+24.73%
$ 1.25 billion $ 1.43 million
Dec 12 $ 1.43
+226.90%
$ 1.43 billion $ 446,597
Dec 5 $ 0.219
-49.65%
$ 236.8 million $ 156,217
Nov 28 $ 0.231
-52.41%
$ 231.42 million $ 251,157
Nov 21 $ 0.205
-59.43%
$ 218.6 million $ 163,282
Nov 14 $ 0.273
-67.66%
$ 406.98 million $ 199,133
Nov 7 $ 0.313
-31.88%
$ 312.73 million $ 315,151
Oct 31 $ 0.458
+0.02%
$ 457.94 million $ 492,376
Oct 24 $ 0.479
+28.82%
$ 479.24 million $ 588,648
Oct 17 $ 0.37
-1.66%
$ 369.59 million $ 333,127
Oct 10 $ 0.375
-4.60%
$ 375.08 million $ 296,941
Oct 3 $ 0.39
-2.54%
$ 390.09 million $ 43,670
Sep 26 $ 0.4
+0.03%
$ 400.17 million $ 319,337
Sep 19 $ 0.346
-25.05%
$ 397.63 million $ 167,807
Sep 12 $ 0.575
+6.39%
$ 663.13 million $ 227,697
Sep 5 $ 0.631
+9.02%
$ 504.43 million $ 290,121
Aug 29 $ 0.513
-11.93%
$ 513.26 million $ 283,082
Aug 22 $ 0.583
+0.24%
$ 582.79 million $ 451,686
Aug 15 $ 0.583
+1.33%
$ 583.31 million $ 454,861
Aug 8 $ 0.574
-7.21%
$ 573.83 million $ 463,496
Aug 1 $ 0.619
+2.65%
$ 619.24 million $ 439,431
Jul 25 $ 0.601
+1.77%
$ 600.74 million $ 247,395
Jul 18 $ 0.59
+0.19%
$ 590.27 million $ 396,861
Jul 11 $ 0.595
-2.67%
$ 595.44 million $ 472,167
Jul 4 $ 0.616
-1.24%
$ 616.09 million $ 519,895
Jun 27 $ 0.618
-1.01%
$ 618.48 million $ 527,375
Jun 20 $ 0.628
-7.34%
$ 627.7 million $ 515,782
Jun 13 $ 0.678
-3.22%
$ 678.38 million $ 516,482
Jun 6 $ 0.705
-19.65%
$ 704.74 million $ 550,931
May 30 $ 0.878
-1.64%
$ 878.07 million $ 644,874
May 23 $ 0.902
-2.95%
$ 901.89 million $ 671,461
May 16 $ 0.927
-4.13%
$ 926.6 million $ 665,504
May 9 $ 0.964
-23.57%
$ 963.9 million $ 683,057
May 2 $ 1.26
-8.77%
$ 1.26 billion $ 877,545
Apr 25 $ 1.39
-14.09%
$ 1.39 billion $ 962,891
Apr 18 $ 1.62
-1.57%
$ 1.62 billion $ 1.03 million
Apr 11 $ 1.65
-10.81%
$ 1.65 billion $ 1.24 million