Content Value Network Historical Data

CVNT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 0.552
+1.57%
$ 552.4 million $ 26,515
Oct 5, 2023 $ 0.546
-0.42%
$ 546.25 million $ 26,358
Oct 4, 2023 $ 0.551
+0.48%
$ 551.47 million $ 26,457
Oct 3, 2023 $ 0.551
-0.03%
$ 551.23 million $ 26,524
Oct 2, 2023 $ 0.547
-0.32%
$ 547.42 million $ 26,201
Oct 1, 2023 $ 0.546
-0.70%
$ 545.61 million $ 26,216
Sep 30, 2023 $ 0.549
+1.36%
$ 548.97 million $ 26,260
Sep 29, 2023 $ 0.543
-1.49%
$ 543.23 million $ 25,919
Sep 28, 2023 $ 0.553
+0.31%
$ 553.46 million $ 26,330
Sep 27, 2023 $ 0.55
+0.17%
$ 550.06 million $ 26,305
Sep 26, 2023 $ 0.553
-0.22%
$ 553.05 million $ 26,263
Sep 25, 2023 $ 0.553
-1.45%
$ 552.83 million $ 25,990
Sep 24, 2023 $ 0.563
+1.01%
$ 562.58 million $ 26,449
Sep 23, 2023 $ 0.557
-1.18%
$ 557.46 million $ 26,216
Sep 22, 2023 $ 0.563
+0.37%
$ 562.86 million $ 23,139
Sep 21, 2023 $ 0.561
+0.45%
$ 561.14 million $ 16,310
Sep 20, 2023 $ 0.556
-0.02%
$ 556.27 million $ 16,254
Sep 19, 2023 $ 0.557
-1.02%
$ 557.27 million $ 16,316
Sep 18, 2023 $ 0.562
-0.74%
$ 561.74 million $ 16,503
Sep 17, 2023 $ 0.562
-0.07%
$ 561.81 million $ 16,270
Sep 16, 2023 $ 0.566
-0.06%
$ 565.6 million $ 16,498
Sep 15, 2023 $ 0.566
+0.88%
$ 565.52 million $ 16,586
Sep 14, 2023 $ 0.561
+1.24%
$ 561.46 million $ 16,416
Sep 13, 2023 $ 0.557
+0.30%
$ 557.26 million $ 16,249
Sep 12, 2023 $ 0.556
-0.35%
$ 556.16 million $ 16,316
Sep 11, 2023 $ 0.558
-0.90%
$ 557.75 million $ 16,263
Sep 10, 2023 $ 0.565
-0.19%
$ 564.51 million $ 16,615
Sep 9, 2023 $ 0.563
+1.26%
$ 562.99 million $ 16,549
Sep 8, 2023 $ 0.554
-0.42%
$ 554.24 million $ 16,365
Sep 7, 2023 $ 0.557
-0.84%
$ 556.61 million $ 16,316
Sep 6, 2023 $ 0.562
+1.00%
$ 562.49 million $ 16,329
Sep 5, 2023 $ 0.557
-1.26%
$ 557.05 million $ 16,187
Sep 4, 2023 $ 0.565
+1.46%
$ 565.27 million $ 16,424
Sep 3, 2023 $ 0.562
-1.12%
$ 561.63 million $ 16,442
Sep 2, 2023 $ 0.571
+2.02%
$ 570.62 million $ 16,642
Sep 1, 2023 $ 0.562
-10.54%
$ 561.68 million $ 17,104
Aug 31, 2023 $ 0.627
+0.32%
$ 626.86 million $ 16,648
Aug 30, 2023 $ 0.625
-0.41%
$ 624.52 million $ 16,459
Aug 29, 2023 $ 0.63
-0.50%
$ 629.62 million $ 16,556
Aug 28, 2023 $ 0.633
+0.25%
$ 632.77 million $ 16,684
Aug 27, 2023 $ 0.632
-0.86%
$ 631.64 million $ 16,616
Aug 26, 2023 $ 0.637
-2.13%
$ 637.41 million $ 13,717
Aug 25, 2023 $ 0.651
-0.31%
$ 651.23 million $ 16,403
Aug 24, 2023 $ 0.658
+0.60%
$ 658.35 million $ 16,517
Aug 23, 2023 $ 0.657
-0.23%
$ 657.22 million $ 16,514
Aug 22, 2023 $ 0.653
-1.08%
$ 652.98 million $ 16,491
Aug 21, 2023 $ 0.659
-0.22%
$ 659.1 million $ 16,498
Aug 20, 2023 $ 0.662
-0.11%
$ 661.58 million $ 16,584
Aug 19, 2023 $ 0.662
+1.17%
$ 662.49 million $ 16,510
Aug 18, 2023 $ 0.657
-0.29%
$ 657.02 million $ 16,306