Content Value Network Historical Data

CVNT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4 $ 1.85
-17.55%
$ 1.85 billion $ 1.39 million
Mar 28 $ 2.24
-13.74%
$ 2.24 billion $ 1.53 million
Mar 21 $ 2.59
+77.23%
$ 2.59 billion $ 891,344
Mar 14 $ 1.46
-10.40%
$ 1.46 billion $ 902,801
Mar 7 $ 1.64
-14.96%
$ 1.64 billion $ 1.2 million
Feb 28 $ 1.92
+21.64%
$ 1.92 billion $ 1.4 million
Feb 21 $ 1.58
-20.66%
$ 1.58 billion $ 1.03 million
Feb 14 $ 2
-1.99%
$ 2 billion $ 1.11 million
Feb 7 $ 2.04
-29.32%
$ 2.04 billion $ 1.09 million
Jan 31 $ 2.89
+72.34%
$ 2.89 billion $ 191,201
Jan 24 $ 1.68
-11.50%
$ 1.68 billion $ 29,037
Jan 17 $ 1.9
+1.72%
$ 1.9 billion $ 87,943
Jan 10 $ 1.86
+30.24%
$ 1.86 billion $ 85,297
Jan 3 $ 1.43
+2.33%
$ 1.43 billion $ 56,309
Dec 27 $ 1.4
+11.80%
$ 1.4 billion $ 455,541
Dec 20 $ 1.24
+132.87%
$ 1.24 billion $ 136,142
Dec 13 $ 0.534
-28.02%
$ 533.5 million $ 301,329
Dec 6 $ 0.746
+0.78%
$ 746.1 million $ 522,578
Nov 29 $ 0.726
-60.30%
$ 725.53 million $ 1.22 million
Nov 22 $ 1.84
+19.16%
$ 1.84 billion $ 1.48 million
Nov 15 $ 1.55
-38.26%
$ 1.55 billion $ 1.49 million
Nov 8 $ 2.49
+193.54%
$ 2.49 billion $ 3.15 million
Nov 1 $ 0.851
-24.53%
$ 851.26 million $ 3.26 million
Oct 25 $ 1.65
-26.99%
$ 1.65 billion $ 13.26 million
Oct 18 $ 2.26
-22.73%
$ 2.26 billion $ 38 million
Oct 11 $ 2.92
-8.67%
$ 2.92 billion $ 62.78 million
Oct 4 $ 3.18
-0.38%
$ 3.18 billion $ 64.32 million
Sep 27 $ 3.2
+18.72%
$ 3.2 billion $ 55.87 million
Sep 20 $ 2.69
-22.48%
$ 2.69 billion $ 67.22 million
Sep 13 $ 3.49
-12.79%
$ 3.49 billion $ 71.1 million
Sep 6 $ 4.02
+14.25%
$ 4.02 billion $ 69.44 million
Aug 30 $ 3.53
-6.87%
$ 3.53 billion $ 43.37 million
Aug 23 $ 3.79
-18.15%
$ 3.79 billion $ 50.05 million
Aug 16 $ 4.64
+172.72%
$ 4.64 billion $ 25.37 million
Aug 9 $ 1.7
+36.34%
$ -- $ 3.09 million
Aug 2 $ 1.1
-33.69%
$ -- $ 17.89 million
Jul 26 $ 1.66
+17.99%
$ -- $ 26.72 million
Jul 19 $ 1.41
+21.98%
$ -- $ 14.02 million
Jul 12 $ 1.16
-17.24%
$ -- $ 8.38 million
Jul 5 $ 1.4
+268.42%
$ -- $ 12.24 million
Jun 28 $ 0.379
-12.36%
$ -- $ 2.33 million
Jun 21 $ 0.433
-3.94%
$ -- $ 2.36 million
Jun 14 $ 0.45
+2.09%
$ -- $ 2.24 million
Jun 7 $ 0.441
-1.31%
$ -- $ 4.02 million
May 31 $ 0.447
-5.01%
$ -- $ 3.5 million
May 24 $ 0.458
-1.39%
$ -- $ 6.05 million
May 17 $ 0.465
-51.05%
$ -- $ 8.53 million
May 10 $ 0.95
-20.13%
$ -- $ 13.52 million
May 3 $ 1.19
-33.62%
$ -- $ 13.15 million
Apr 26 $ 1.79
+1.78%
$ -- $ 13.67 million