Content Value Network Historical Data

CVNT Page 34
Download
Date Close Price change Market cap Trading volume
Aug 22, 2019 $ 0.0315
-0.65%
$ -- $ 2.86 million
Aug 21, 2019 $ 0.0317
-4.87%
$ -- $ 1.94 million
Aug 20, 2019 $ 0.0333
-3.23%
$ -- $ 2.14 million
Aug 19, 2019 $ 0.0343
+1.86%
$ -- $ 1.07 million
Aug 18, 2019 $ 0.0337
+4.28%
$ -- $ 592,241
Aug 17, 2019 $ 0.0323
-1.93%
$ -- $ 480,122
Aug 16, 2019 $ 0.0328
+1.65%
$ -- $ 881,249
Aug 15, 2019 $ 0.0321
+8.61%
$ -- $ 3.83 million
Aug 14, 2019 $ 0.0295
-12.06%
$ -- $ 1.93 million
Aug 13, 2019 $ 0.0335
-4.32%
$ -- $ 2.39 million
Aug 12, 2019 $ 0.0351
+4.50%
$ -- $ 2.61 million
Aug 11, 2019 $ 0.0337
+4.08%
$ -- $ 2.59 million
Aug 10, 2019 $ 0.0323
+2.45%
$ -- $ 1.66 million
Aug 9, 2019 $ 0.0316
-3.22%
$ -- $ 1.41 million
Aug 8, 2019 $ 0.0328
-0.18%
$ -- $ 2.45 million
Aug 7, 2019 $ 0.0328
+1.31%
$ -- $ 3.25 million
Aug 6, 2019 $ 0.0325
-1.54%
$ -- $ 2.47 million
Aug 5, 2019 $ 0.033
+0.35%
$ -- $ 2.37 million
Aug 4, 2019 $ 0.0329
-2.25%
$ -- $ 2.69 million
Aug 3, 2019 $ 0.0336
+1.79%
$ -- $ 1.96 million
Aug 2, 2019 $ 0.0329
-3.02%
$ -- $ 2.51 million
Aug 1, 2019 $ 0.034
-1.69%
$ -- $ 1.29 million
Jul 31, 2019 $ 0.0346
+8.85%
$ -- $ 1.97 million
Jul 30, 2019 $ 0.0318
+0.01%
$ -- $ 2.68 million
Jul 29, 2019 $ 0.0319
+16.14%
$ -- $ 3.34 million
Jul 28, 2019 $ 0.0275
-5.04%
$ -- $ 2.72 million
Jul 27, 2019 $ 0.0289
+10.27%
$ -- $ 2.42 million
Jul 26, 2019 $ 0.0262
-6.07%
$ -- $ 2.78 million
Jul 25, 2019 $ 0.0283
+6.90%
$ -- $ 3.06 million
Jul 24, 2019 $ 0.0264
+9.02%
$ -- $ 3.94 million
Jul 23, 2019 $ 0.0243
+4.06%
$ -- $ 4.01 million
Jul 22, 2019 $ 0.0233
+7.95%
$ -- $ 3.52 million
Jul 21, 2019 $ 0.0217
+5.04%
$ -- $ 3.5 million
Jul 20, 2019 $ 0.0206
+5.77%
$ -- $ 2.6 million
Jul 19, 2019 $ 0.0195
+16.11%
$ -- $ 2.46 million
Jul 18, 2019 $ 0.0168
+11.00%
$ -- $ 3.14 million
Jul 17, 2019 $ 0.0152
+1.61%
$ -- $ 3.23 million
Jul 16, 2019 $ 0.0149
-3.60%
$ -- $ 3.87 million
Jul 15, 2019 $ 0.0155
-0.20%
$ -- $ 2.32 million
Jul 14, 2019 $ 0.0155
-4.99%
$ -- $ 2.47 million
Jul 13, 2019 $ 0.0164
-6.67%
$ -- $ 2.42 million
Jul 12, 2019 $ 0.0176
+0.15%
$ -- $ 2.59 million
Jul 11, 2019 $ 0.0176
+0.33%
$ -- $ 2.5 million
Jul 10, 2019 $ 0.0175
-10.40%
$ -- $ 2.42 million
Jul 9, 2019 $ 0.0196
-9.29%
$ -- $ 2.59 million
Jul 8, 2019 $ 0.0216
+0.84%
$ -- $ 2.2 million
Jul 7, 2019 $ 0.0214
+1.79%
$ -- $ 2.74 million
Jul 6, 2019 $ 0.021
-4.46%
$ -- $ 2.3 million
Jul 5, 2019 $ 0.022
+0.02%
$ -- $ 2.41 million
Jul 4, 2019 $ 0.022
-4.60%
$ -- $ 2.82 million