Content Value Network Historical Data

CVNT Page 7
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.425
-75.61%
$ 424.62 million $ 5,020
May 8, 2023 $ 1.74
+187.69%
$ 1.74 billion $ 41,013
May 7, 2023 $ 0.609
-6.76%
$ 608.87 million $ 2,923
May 6, 2023 $ 0.653
-7.21%
$ 653.49 million $ 4,719
May 5, 2023 $ 0.703
-29.17%
$ 703.37 million $ 12,618
May 4, 2023 $ 0.993
-0.96%
$ 992.92 million $ 12,526
May 3, 2023 $ 1
+2.34%
$ 1 billion $ 13,174
May 2, 2023 $ 0.984
-0.66%
$ 983.92 million $ 12,692
May 1, 2023 $ 0.992
-0.34%
$ 992.45 million $ 12,452
Apr 30, 2023 $ 0.999
-10.65%
$ 998.97 million $ 12,347
Apr 29, 2023 $ 1.12
+9.10%
$ 1.12 billion $ 54,509
Apr 28, 2023 $ 1.02
-28.45%
$ 1.02 billion $ 15,844
Apr 27, 2023 $ 1.43
-0.45%
$ 1.43 billion $ 41,186
Apr 26, 2023 $ 1.44
+3.09%
$ 1.44 billion $ 41,832
Apr 25, 2023 $ 1.39
-0.14%
$ 1.39 billion $ 41,221
Apr 24, 2023 $ 1.39
-1.75%
$ 1.39 billion $ 40,864
Apr 23, 2023 $ 1.4
+0.51%
$ 1.4 billion $ 45,232
Apr 22, 2023 $ 1.39
+0.03%
$ 1.39 billion $ 41,696
Apr 21, 2023 $ 1.39
-0.51%
$ 1.39 billion $ 41,242
Apr 20, 2023 $ 1.4
-4.07%
$ 1.4 billion $ 41,670
Apr 19, 2023 $ 1.45
+4.20%
$ 1.45 billion $ 45,378
Apr 18, 2023 $ 1.39
+11.19%
$ 1.39 billion $ 47,579
Apr 17, 2023 $ 1.24
-0.85%
$ 1.24 billion $ 46,319
Apr 16, 2023 $ 1.26
+1.30%
$ 1.26 billion $ 48,587
Apr 15, 2023 $ 1.24
-1.44%
$ 1.24 billion $ 41,473
Apr 14, 2023 $ 1.27
-8.99%
$ 1.27 billion $ 37,313
Apr 13, 2023 $ 1.4
-4.55%
$ 1.4 billion $ 40,738
Apr 12, 2023 $ 1.47
-16.50%
$ 1.47 billion $ 40,677
Apr 11, 2023 $ 1.77
+16.92%
$ 1.77 billion $ 16,995
Apr 10, 2023 $ 1.51
+10.99%
$ 1.51 billion $ 60,668
Apr 9, 2023 $ 1.36
+3.20%
$ 1.36 billion $ 56,575
Apr 8, 2023 $ 1.31
+1.84%
$ 1.31 billion $ 49,411
Apr 7, 2023 $ 1.29
+0.34%
$ 1.29 billion $ 42,070
Apr 6, 2023 $ 1.28
-0.78%
$ 1.28 billion $ 40,967
Apr 5, 2023 $ 1.3
-14.01%
$ 1.3 billion $ 42,328
Apr 4, 2023 $ 1.52
+18.78%
$ 1.52 billion $ 10,111
Apr 3, 2023 $ 1.31
+2.65%
$ 1.31 billion $ 48,528
Apr 2, 2023 $ 1.28
-0.05%
$ 1.28 billion $ 40,788
Apr 1, 2023 $ 1.28
-18.71%
$ 1.28 billion $ 42,007
Mar 31, 2023 $ 1.57
-3.75%
$ 1.57 billion $ 11,207
Mar 30, 2023 $ 1.63
-9.62%
$ 1.63 billion $ 10,055
Mar 29, 2023 $ 1.81
-0.03%
$ 1.81 billion $ 18,334
Mar 28, 2023 $ 1.81
-1.51%
$ 1.81 billion $ 23,709
Mar 27, 2023 $ 1.81
+2.11%
$ 1.81 billion $ 22,580
Mar 26, 2023 $ 1.78
+49.26%
$ 1.78 billion $ 18,776
Mar 25, 2023 $ 1.19
+0.80%
$ 1.19 billion $ 42,206
Mar 24, 2023 $ 1.19
+0.77%
$ 1.19 billion $ 42,426
Mar 23, 2023 $ 1.18
+0.30%
$ 1.18 billion $ 41,794
Mar 22, 2023 $ 1.19
+0.48%
$ 1.19 billion $ 41,972
Mar 21, 2023 $ 1.18
-33.56%
$ 1.18 billion $ 41,256