Content Value Network Historical Data

CVNT Page 3
Download
Date Close Price change Market cap Trading volume
Nov 25, 2023 $ 0.559
-2.73%
$ 559.4 million $ 26,051
Nov 24, 2023 $ 0.577
+3.35%
$ 576.8 million $ 26,820
Nov 23, 2023 $ 0.559
+0.50%
$ 559.1 million $ 25,969
Nov 22, 2023 $ 0.552
-4.42%
$ 551.7 million $ 25,711
Nov 21, 2023 $ 0.576
+4.60%
$ 575.6 million $ 26,885
Nov 20, 2023 $ 0.553
+1.25%
$ 552.7 million $ 25,798
Nov 19, 2023 $ 0.546
-0.82%
$ 545.9 million $ 25,273
Nov 18, 2023 $ 0.551
+0.99%
$ 551.3 million $ 25,968
Nov 17, 2023 $ 0.545
-3.34%
$ 544.9 million $ 25,967
Nov 16, 2023 $ 0.563
+1.42%
$ 563 million $ 26,717
Nov 15, 2023 $ 0.556
+1.93%
$ 555.9 million $ 26,546
Nov 14, 2023 $ 0.545
-1.91%
$ 544.9 million $ 26,081
Nov 13, 2023 $ 0.557
+0.78%
$ 556.8 million $ 26,833
Nov 12, 2023 $ 0.551
+1.40%
$ 550.7 million $ 26,316
Nov 11, 2023 $ 0.545
-0.33%
$ 544.8 million $ 26,063
Nov 10, 2023 $ 0.543
-1.74%
$ 542.6 million $ 26,035
Nov 9, 2023 $ 0.554
+0.87%
$ 553.8 million $ 26,504
Nov 8, 2023 $ 0.546
+0.89%
$ 546.1 million $ 26,228
Nov 7, 2023 $ 0.541
-0.82%
$ 541.5 million $ 26,304
Nov 6, 2023 $ 0.546
-0.02%
$ 546.06 million $ 26,528
Nov 5, 2023 $ 0.546
-0.26%
$ 546.2 million $ 26,446
Nov 4, 2023 $ 0.548
+0.55%
$ 548.2 million $ 26,563
Nov 3, 2023 $ 0.545
+0.09%
$ 544.98 million $ 26,439
Nov 2, 2023 $ 0.545
+0.37%
$ 544.82 million $ 26,354
Nov 1, 2023 $ 0.543
-0.40%
$ 543 million $ 26,357
Oct 31, 2023 $ 0.544
+2.01%
$ 544.24 million $ 26,484
Oct 30, 2023 $ 0.536
-1.58%
$ 536.14 million $ 26,113
Oct 29, 2023 $ 0.541
+0.92%
$ 541.32 million $ 26,306
Oct 28, 2023 $ 0.537
+1.25%
$ 536.54 million $ 26,049
Oct 27, 2023 $ 0.531
-1.85%
$ 531.14 million $ 25,955
Oct 26, 2023 $ 0.54
+0.82%
$ 539.72 million $ 26,533
Oct 25, 2023 $ 0.535
-0.90%
$ 534.84 million $ 26,093
Oct 24, 2023 $ 0.537
+0.38%
$ 537.3 million $ 26,201
Oct 23, 2023 $ 0.535
-0.10%
$ 535.29 million $ 31,444
Oct 22, 2023 $ 0.537
-0.31%
$ 536.95 million $ 26,131
Oct 21, 2023 $ 0.535
+0.52%
$ 534.99 million $ 26,394
Oct 20, 2023 $ 0.534
-1.30%
$ 533.53 million $ 26,197
Oct 19, 2023 $ 0.54
-0.08%
$ 539.72 million $ 26,187
Oct 18, 2023 $ 0.539
+0.60%
$ 539.32 million $ 26,253
Oct 17, 2023 $ 0.538
+0.96%
$ 537.51 million $ 26,236
Oct 16, 2023 $ 0.537
-1.76%
$ 536.88 million $ 26,114
Oct 15, 2023 $ 0.549
-1.07%
$ 548.79 million $ 26,515
Oct 14, 2023 $ 0.555
-0.20%
$ 554.51 million $ 26,574
Oct 13, 2023 $ 0.551
-0.32%
$ 551.23 million $ 26,292
Oct 12, 2023 $ 0.554
+2.33%
$ 554.42 million $ 26,507
Oct 11, 2023 $ 0.542
-1.83%
$ 542.11 million $ 25,955
Oct 10, 2023 $ 0.553
+1.18%
$ 552.72 million $ 26,275
Oct 9, 2023 $ 0.547
+0.72%
$ 546.58 million $ 26,604
Oct 8, 2023 $ 0.545
+0.76%
$ 544.95 million $ 26,176
Oct 7, 2023 $ 0.544
-1.48%
$ 544.18 million $ 26,098