Content Value Network Historical Data

CVNT Page 21
Download
Date Close Price change Market cap Trading volume
Jun 6, 2021 $ 0.447
-0.62%
$ -- $ 456,407
Jun 5, 2021 $ 0.449
+0.13%
$ -- $ 445,175
Jun 4, 2021 $ 0.448
-1.20%
$ -- $ 358,062
Jun 3, 2021 $ 0.457
+0.26%
$ -- $ 668,037
Jun 2, 2021 $ 0.456
+0.03%
$ -- $ 701,424
Jun 1, 2021 $ 0.456
-2.96%
$ -- $ 873,701
May 30, 2021 $ 0.458
+0.02%
$ -- $ 668,924
May 29, 2021 $ 0.458
-14.88%
$ -- $ 872,997
May 28, 2021 $ 0.526
+2.86%
$ -- $ 1.02 million
May 27, 2021 $ 0.513
+4.61%
$ -- $ 1.07 million
May 26, 2021 $ 0.49
+0.30%
$ -- $ 797,582
May 25, 2021 $ 0.489
-1.98%
$ -- $ 750,611
May 24, 2021 $ 0.499
+7.25%
$ -- $ 872,954
May 23, 2021 $ 0.465
-2.83%
$ -- $ 805,280
May 22, 2021 $ 0.479
-7.39%
$ -- $ 1.07 million
May 21, 2021 $ 0.516
-26.97%
$ -- $ 989,789
May 20, 2021 $ 0.707
-0.86%
$ -- $ 1.46 million
May 19, 2021 $ 0.714
-10.01%
$ -- $ 1.28 million
May 18, 2021 $ 0.793
-7.51%
$ -- $ 1.04 million
May 17, 2021 $ 0.857
-9.78%
$ -- $ 1.89 million
May 16, 2021 $ 0.95
-2.84%
$ -- $ 1.86 million
May 15, 2021 $ 0.978
+1.59%
$ -- $ 2.51 million
May 14, 2021 $ 0.963
+9.15%
$ -- $ 2.39 million
May 13, 2021 $ 0.883
-10.87%
$ -- $ 1.47 million
May 12, 2021 $ 0.987
-2.54%
$ -- $ 1.84 million
May 11, 2021 $ 1.01
-3.94%
$ -- $ 1.97 million
May 10, 2021 $ 1.05
-11.58%
$ -- $ 1.48 million
May 9, 2021 $ 1.19
-16.10%
$ -- $ 1.82 million
May 8, 2021 $ 1.42
-17.93%
$ -- $ 2.31 million
May 7, 2021 $ 1.73
+5.43%
$ -- $ 2.16 million
May 6, 2021 $ 1.64
-7.12%
$ -- $ 1.87 million
May 5, 2021 $ 1.76
+6.06%
$ -- $ 1.55 million
May 4, 2021 $ 1.66
-8.47%
$ -- $ 1.44 million
May 3, 2021 $ 1.81
+1.25%
$ -- $ 2 million
May 2, 2021 $ 1.79
-8.70%
$ -- $ 1.6 million
May 1, 2021 $ 1.96
+0.03%
$ -- $ 1.98 million
Apr 30, 2021 $ 1.96
+1.77%
$ -- $ 2.17 million
Apr 29, 2021 $ 1.93
-6.99%
$ -- $ 2.23 million
Apr 28, 2021 $ 2.08
+7.94%
$ -- $ 2.26 million
Apr 27, 2021 $ 1.92
+10.41%
$ -- $ 1.61 million
Apr 26, 2021 $ 1.74
-1.23%
$ -- $ 1.82 million
Apr 25, 2021 $ 1.76
-0.27%
$ -- $ 1.17 million
Apr 24, 2021 $ 1.77
-5.51%
$ -- $ 1.2 million
Apr 23, 2021 $ 1.87
-13.02%
$ -- $ 1.5 million
Apr 22, 2021 $ 2.15
-2.65%
$ -- $ 1.67 million
Apr 21, 2021 $ 2.21
-3.54%
$ -- $ 1.49 million
Apr 20, 2021 $ 2.29
-6.71%
$ -- $ 1.85 million
Apr 19, 2021 $ 2.45
+6.38%
$ -- $ 1.35 million
Apr 18, 2021 $ 2.31
-7.15%
$ -- $ 1.82 million
Apr 17, 2021 $ 2.49
-3.22%
$ -- $ 1.49 million