Content Value Network Historical Data

CVNT Page 20
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $ 1.37
-2.72%
$ -- $ 2.31 million
Jul 25, 2021 $ 1.41
+11.25%
$ -- $ 2.65 million
Jul 24, 2021 $ 1.27
-0.13%
$ -- $ 2.62 million
Jul 23, 2021 $ 1.27
+1.13%
$ -- $ 2.47 million
Jul 22, 2021 $ 1.25
+4.42%
$ -- $ 2.04 million
Jul 21, 2021 $ 1.2
+3.25%
$ -- $ 1.89 million
Jul 20, 2021 $ 1.16
+3.05%
$ -- $ 1.44 million
Jul 19, 2021 $ 1.13
-2.40%
$ -- $ 908,002
Jul 18, 2021 $ 1.16
-5.83%
$ -- $ 730,887
Jul 17, 2021 $ 1.23
+10.51%
$ -- $ 1.74 million
Jul 16, 2021 $ 1.11
-5.56%
$ -- $ 699,253
Jul 15, 2021 $ 1.18
+4.30%
$ -- $ 955,768
Jul 14, 2021 $ 1.13
-19.58%
$ -- $ 1.12 million
Jul 13, 2021 $ 1.39
+2.48%
$ -- $ 1.33 million
Jul 12, 2021 $ 1.36
-2.52%
$ -- $ 1.81 million
Jul 11, 2021 $ 1.4
+9.51%
$ -- $ 1.82 million
Jul 10, 2021 $ 1.27
-24.42%
$ -- $ 3.74 million
Jul 9, 2021 $ 1.68
+132.34%
$ -- $ 4.36 million
Jul 8, 2021 $ 0.717
+66.59%
$ -- $ 1.31 million
Jul 7, 2021 $ 0.43
+23.62%
$ -- $ 341,494
Jul 6, 2021 $ 0.348
-3.28%
$ -- $ 325,649
Jul 5, 2021 $ 0.359
-5.23%
$ -- $ 322,708
Jul 4, 2021 $ 0.379
-3.25%
$ -- $ 295,759
Jul 3, 2021 $ 0.392
+6.59%
$ -- $ 330,257
Jul 2, 2021 $ 0.368
-3.55%
$ -- $ 337,576
Jul 1, 2021 $ 0.38
+5.88%
$ -- $ 324,808
Jun 30, 2021 $ 0.359
-11.28%
$ -- $ 370,191
Jun 29, 2021 $ 0.407
-1.76%
$ -- $ 326,775
Jun 28, 2021 $ 0.416
-3.87%
$ -- $ 344,241
Jun 27, 2021 $ 0.433
+4.79%
$ -- $ 560,587
Jun 26, 2021 $ 0.412
+16.13%
$ -- $ 284,720
Jun 25, 2021 $ 0.355
-11.20%
$ -- $ 280,859
Jun 24, 2021 $ 0.398
+14.30%
$ -- $ 318,383
Jun 23, 2021 $ 0.346
-9.06%
$ -- $ 298,130
Jun 22, 2021 $ 0.379
-6.01%
$ -- $ 344,687
Jun 21, 2021 $ 0.404
-10.36%
$ -- $ 274,196
Jun 20, 2021 $ 0.45
+15.56%
$ -- $ 492,851
Jun 19, 2021 $ 0.391
-0.44%
$ -- $ 337,891
Jun 18, 2021 $ 0.392
-2.83%
$ -- $ 269,149
Jun 17, 2021 $ 0.404
-1.68%
$ -- $ 347,441
Jun 16, 2021 $ 0.411
-5.89%
$ -- $ 303,596
Jun 15, 2021 $ 0.437
-0.22%
$ -- $ 294,326
Jun 14, 2021 $ 0.437
-0.95%
$ -- $ 194,761
Jun 13, 2021 $ 0.441
-1.17%
$ -- $ 396,330
Jun 12, 2021 $ 0.446
-2.87%
$ -- $ 299,773
Jun 11, 2021 $ 0.462
+1.98%
$ -- $ 230,630
Jun 10, 2021 $ 0.453
-12.15%
$ -- $ 579,608
Jun 9, 2021 $ 0.516
+12.80%
$ -- $ 536,646
Jun 8, 2021 $ 0.459
-0.29%
$ -- $ 1.3 million
Jun 7, 2021 $ 0.46
+3.06%
$ -- $ 678,638