Content Value Network Historical Data

CVNT Page 8
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 1.77
-7.44%
$ 1.77 billion $ 3,170
Mar 19, 2023 $ 1.91
+58.34%
$ 1.91 billion $ 11,457
Mar 18, 2023 $ 1.25
+4.86%
$ 1.25 billion $ 44,538
Mar 17, 2023 $ 1.2
-36.60%
$ 1.2 billion $ 42,233
Mar 16, 2023 $ 1.89
+10.96%
$ 1.89 billion $ 211,537
Mar 15, 2023 $ 1.71
+4.83%
$ 1.71 billion $ 141,841
Mar 14, 2023 $ 1.63
+5.47%
$ 1.63 billion $ 228,316
Mar 13, 2023 $ 1.54
+9.02%
$ 1.54 billion $ 355,574
Mar 12, 2023 $ 1.39
+8.62%
$ 1.39 billion $ 330,638
Mar 11, 2023 $ 1.28
+5.98%
$ 1.28 billion $ 297,980
Mar 10, 2023 $ 1.21
-4.43%
$ 1.21 billion $ 298,232
Mar 9, 2023 $ 1.26
-5.78%
$ 1.26 billion $ 354,783
Mar 8, 2023 $ 1.34
-11.64%
$ 1.34 billion $ 334,404
Mar 7, 2023 $ 1.51
+3.74%
$ 1.51 billion $ 303,858
Mar 6, 2023 $ 1.46
-4.58%
$ 1.46 billion $ 343,738
Mar 5, 2023 $ 1.53
+16.16%
$ 1.53 billion $ 274,823
Mar 4, 2023 $ 1.32
+7.71%
$ 1.32 billion $ 306,689
Mar 3, 2023 $ 1.22
+2.41%
$ 1.22 billion $ 282,452
Mar 2, 2023 $ 1.19
-21.92%
$ 1.19 billion $ 268,390
Mar 1, 2023 $ 1.52
+23.01%
$ 1.52 billion $ 234,226
Feb 28, 2023 $ 1.24
-0.91%
$ 1.24 billion $ 72,263
Feb 27, 2023 $ 1.26
-0.51%
$ 1.26 billion $ 41,555
Feb 26, 2023 $ 1.27
+1.57%
$ 1.27 billion $ 41,416
Feb 25, 2023 $ 1.25
-2.30%
$ 1.25 billion $ 40,826
Feb 24, 2023 $ 1.28
-9.99%
$ 1.28 billion $ 41,723
Feb 23, 2023 $ 1.42
-13.41%
$ 1.42 billion $ 275,036
Feb 22, 2023 $ 1.63
-0.49%
$ 1.63 billion $ 330,206
Feb 21, 2023 $ 1.64
-1.21%
$ 1.64 billion $ 331,198
Feb 20, 2023 $ 1.66
+11.48%
$ 1.66 billion $ 337,296
Feb 19, 2023 $ 1.52
-15.29%
$ 1.52 billion $ 338,244
Feb 18, 2023 $ 1.79
+52.14%
$ 1.79 billion $ 309,389
Feb 17, 2023 $ 1.18
+12.42%
$ 1.18 billion $ 261,505
Feb 16, 2023 $ 1.04
-6.84%
$ 1.04 billion $ 246,134
Feb 15, 2023 $ 1.12
+24.78%
$ 1.12 billion $ 241,170
Feb 14, 2023 $ 0.895
+1.94%
$ 895.48 million $ 145,109
Feb 13, 2023 $ 0.883
-7.68%
$ 882.86 million $ 183,589
Feb 12, 2023 $ 0.954
+14.15%
$ 953.89 million $ 181,571
Feb 11, 2023 $ 0.839
+3.72%
$ 839.16 million $ 160,768
Feb 10, 2023 $ 0.807
-0.20%
$ 807.3 million $ 164,781
Feb 9, 2023 $ 0.802
-9.63%
$ 802.21 million $ 143,407
Feb 8, 2023 $ 0.887
-13.88%
$ 886.81 million $ 175,941
Feb 7, 2023 $ 1.02
-11.94%
$ 1.02 billion $ 219,661
Feb 6, 2023 $ 1.16
-2.29%
$ 1.16 billion $ 274,524
Feb 5, 2023 $ 1.19
-0.45%
$ 1.19 billion $ 267,430
Feb 4, 2023 $ 1.19
+0.62%
$ 1.19 billion $ 299,277
Feb 3, 2023 $ 1.28
-2.19%
$ 1.28 billion $ 268,833
Feb 2, 2023 $ 1.32
-10.58%
$ 1.32 billion $ 287,566
Feb 1, 2023 $ 1.48
+3.14%
$ 1.48 billion $ 303,631
Jan 31, 2023 $ 1.44
-0.88%
$ 1.44 billion $ 287,579
Jan 30, 2023 $ 1.45
+2.14%
$ 1.45 billion $ 282,476