Content Value Network Historical Data

CVNT Page 36
Download
Date Close Price change Market cap Trading volume
May 14, 2019 $ 0.0211
+11.95%
$ -- $ 1.53 million
May 13, 2019 $ 0.0188
-2.07%
$ -- $ 2.34 million
May 12, 2019 $ 0.0188
+1.83%
$ -- $ 2.23 million
May 11, 2019 $ 0.0184
+5.13%
$ -- $ 2.07 million
May 10, 2019 $ 0.0174
+3.99%
$ -- $ 1.91 million
May 9, 2019 $ 0.0167
-4.92%
$ -- $ 1.87 million
May 8, 2019 $ 0.0175
-0.38%
$ -- $ 1.94 million
May 7, 2019 $ 0.0175
-5.16%
$ -- $ 1.29 million
May 6, 2019 $ 0.0185
+3.60%
$ -- $ 282,085
May 5, 2019 $ 0.0179
-1.49%
$ -- $ 1.76 million
May 4, 2019 $ 0.0182
+2.06%
$ -- $ 1.96 million
May 3, 2019 $ 0.0177
-1.03%
$ -- $ 1.9 million
May 2, 2019 $ 0.018
-1.92%
$ -- $ 1.82 million
May 1, 2019 $ 0.0183
+17.72%
$ -- $ 1.62 million
Apr 30, 2019 $ 0.0156
+2.34%
$ -- $ 1.62 million
Apr 29, 2019 $ 0.0153
-3.36%
$ -- $ 2.24 million
Apr 28, 2019 $ 0.0157
-2.07%
$ -- $ 2.18 million
Apr 27, 2019 $ 0.0161
+1.47%
$ -- $ 2.08 million
Apr 26, 2019 $ 0.0158
-1.16%
$ -- $ 2.11 million
Apr 25, 2019 $ 0.0159
-5.58%
$ -- $ 2.14 million
Apr 24, 2019 $ 0.0169
-4.62%
$ -- $ 2.88 million
Apr 23, 2019 $ 0.0177
-2.10%
$ -- $ 2.68 million
Apr 22, 2019 $ 0.0181
-0.19%
$ -- $ 2.48 million
Apr 21, 2019 $ 0.0182
-2.29%
$ -- $ 2.61 million
Apr 20, 2019 $ 0.0186
-8.21%
$ -- $ 2.55 million
Apr 19, 2019 $ 0.0203
+8.00%
$ -- $ 2.84 million
Apr 18, 2019 $ 0.0188
-0.29%
$ -- $ 2.38 million
Apr 17, 2019 $ 0.0189
-2.23%
$ -- $ 2.26 million
Apr 16, 2019 $ 0.0193
+0.97%
$ -- $ 2.28 million
Apr 15, 2019 $ 0.0192
-3.80%
$ -- $ 2.15 million
Apr 14, 2019 $ 0.0199
-0.55%
$ -- $ 2.61 million
Apr 13, 2019 $ 0.02
-1.63%
$ -- $ 2.71 million
Apr 12, 2019 $ 0.0204
+2.14%
$ -- $ 2.48 million
Apr 11, 2019 $ 0.0199
-8.06%
$ -- $ 2.95 million
Apr 10, 2019 $ 0.0217
-0.17%
$ -- $ 2.99 million
Apr 9, 2019 $ 0.0217
+1.75%
$ -- $ 3.02 million
Apr 8, 2019 $ 0.0213
-11.43%
$ -- $ 5.15 million
Apr 7, 2019 $ 0.0241
+9.74%
$ -- $ 5.94 million
Apr 6, 2019 $ 0.022
+5.47%
$ -- $ 4.75 million
Apr 5, 2019 $ 0.0208
+0.37%
$ -- $ 4.65 million
Apr 4, 2019 $ 0.0207
-4.50%
$ -- $ 4.46 million
Apr 3, 2019 $ 0.0217
-2.59%
$ -- $ 2.5 million
Apr 2, 2019 $ 0.0223
+7.04%
$ -- $ 3.01 million
Apr 1, 2019 $ 0.0208
-1.57%
$ -- $ 2.49 million
Mar 31, 2019 $ 0.0212
+4.61%
$ -- $ 2.01 million
Mar 30, 2019 $ 0.0202
-3.80%
$ -- $ 2.03 million
Mar 29, 2019 $ 0.0211
-4.50%
$ -- $ 2.56 million
Mar 28, 2019 $ 0.0221
-15.89%
$ -- $ 1.86 million
Mar 27, 2019 $ 0.0263
+1.74%
$ -- $ 1.41 million
Mar 26, 2019 $ 0.0258
+0.76%
$ -- $ 1.36 million