Content Value Network Historical Data

CVNT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 0.658
+0.10%
$ 658.16 million $ 43,487
Jun 27, 2023 $ 0.657
-0.17%
$ 657.33 million $ 44,523
Jun 26, 2023 $ 0.658
-0.08%
$ 657.95 million $ 42,675
Jun 25, 2023 $ 0.659
-0.09%
$ 658.62 million $ 42,963
Jun 24, 2023 $ 0.657
+0.00%
$ 657.35 million $ 42,774
Jun 23, 2023 $ 0.658
+0.10%
$ 657.75 million $ 43,204
Jun 22, 2023 $ 0.658
-0.24%
$ 657.78 million $ 43,494
Jun 21, 2023 $ 0.659
+0.27%
$ 658.85 million $ 42,841
Jun 20, 2023 $ 0.656
-2.45%
$ 656.36 million $ 43,002
Jun 19, 2023 $ 0.673
-0.22%
$ 672.9 million $ 43,319
Jun 18, 2023 $ 0.677
-0.08%
$ 676.93 million $ 43,167
Jun 17, 2023 $ 0.678
+0.42%
$ 678.48 million $ 43,382
Jun 16, 2023 $ 0.675
-0.16%
$ 674.7 million $ 43,546
Jun 15, 2023 $ 0.676
+0.02%
$ 676.31 million $ 43,838
Jun 14, 2023 $ 0.676
-0.19%
$ 675.72 million $ 43,387
Jun 13, 2023 $ 0.679
-3.41%
$ 678.65 million $ 43,707
Jun 12, 2023 $ 0.706
+0.91%
$ 705.83 million $ 44,324
Jun 11, 2023 $ 0.702
+0.13%
$ 701.6 million $ 43,036
Jun 10, 2023 $ 0.698
-0.71%
$ 698.02 million $ 43,238
Jun 9, 2023 $ 0.705
+0.42%
$ 704.6 million $ 42,923
Jun 8, 2023 $ 0.701
-0.04%
$ 700.89 million $ 43,394
Jun 7, 2023 $ 0.701
-0.20%
$ 700.84 million $ 42,669
Jun 6, 2023 $ 0.705
-0.80%
$ 705.08 million $ 42,710
Jun 5, 2023 $ 0.713
-0.57%
$ 712.77 million $ 43,549
Jun 4, 2023 $ 0.719
-0.30%
$ 719.44 million $ 43,854
Jun 3, 2023 $ 0.722
-1.29%
$ 722.29 million $ 44,019
Jun 2, 2023 $ 0.735
-8.61%
$ 735.5 million $ 43,306
Jun 1, 2023 $ 0.807
-3.09%
$ 806.56 million $ 44,047
May 31, 2023 $ 0.829
+0.85%
$ 828.54 million $ 44,629
May 30, 2023 $ 0.819
-1.66%
$ 819.31 million $ 43,724
May 29, 2023 $ 0.832
-0.73%
$ 831.97 million $ 46,093
May 28, 2023 $ 0.836
-1.24%
$ 835.89 million $ 44,294
May 27, 2023 $ 0.852
+1.75%
$ 851.97 million $ 46,375
May 26, 2023 $ 0.841
+1.31%
$ 840.69 million $ 44,872
May 25, 2023 $ 0.827
-1.04%
$ 826.68 million $ 90,683
May 24, 2023 $ 0.832
+1.05%
$ 831.84 million $ 43,763
May 23, 2023 $ 0.826
+52.17%
$ 825.65 million $ 45,260
May 22, 2023 $ 0.542
-2.95%
$ 542.03 million $ 42,500
May 21, 2023 $ 0.548
-0.10%
$ 547.82 million $ 41,272
May 20, 2023 $ 0.554
+0.97%
$ 554.41 million $ 42,299
May 19, 2023 $ 0.554
+0.27%
$ 554.28 million $ 42,379
May 18, 2023 $ 0.55
-0.42%
$ 549.94 million $ 41,694
May 17, 2023 $ 0.555
+5.15%
$ 555.37 million $ 42,889
May 16, 2023 $ 0.527
-0.01%
$ 527.42 million $ 41,696
May 15, 2023 $ 0.524
+30.07%
$ 523.75 million $ 42,545
May 14, 2023 $ 0.402
-23.18%
$ 402.03 million $ 1,654
May 13, 2023 $ 0.526
+1.95%
$ 526.48 million $ 50,131
May 12, 2023 $ 0.511
-4.94%
$ 511.2 million $ 49,762
May 11, 2023 $ 0.537
-45.80%
$ 537.35 million $ 28,420
May 10, 2023 $ 0.987
+132.68%
$ 986.73 million $ 33,920