Globalvillage Ecosystem Historical Data

GVE Page 10
Download
Date Close Price change Market cap Trading volume
Nov 8, 2020 $ 0.000147
+5.43%
$ 146,991 $ 8,356
Nov 7, 2020 $ 0.000139
-4.78%
$ 139,412 $ 8,200
Nov 6, 2020 $ 0.000148
+3.12%
$ 147,880 $ 14,788
Nov 5, 2020 $ 0.000143
-10.19%
$ 143,431 $ 20,133
Nov 4, 2020 $ 0.000158
+1.15%
$ 158,279 $ 7,789
Nov 3, 2020 $ 0.000156
+2.02%
$ 156,384 $ 9,888
Nov 2, 2020 $ 0.000153
-2.14%
$ 153,288 $ 10,353
Nov 1, 2020 $ 0.000157
-0.32%
$ 156,609 $ 7,865
Oct 31, 2020 $ 0.000157
+1.67%
$ 157,096 $ 7,788
Oct 30, 2020 $ 0.000154
-1.83%
$ 154,499 $ 11,484
Oct 29, 2020 $ 0.000157
+1.32%
$ 157,374 $ 8,112
Oct 28, 2020 $ 0.000155
-2.77%
$ 155,319 $ 12,069
Oct 27, 2020 $ 0.00016
+2.83%
$ 159,867 $ 9,208
Oct 26, 2020 $ 0.000156
+1.22%
$ 155,508 $ 7,342
Oct 25, 2020 $ 0.000154
-7.03%
$ 153,634 $ 8,445
Oct 24, 2020 $ 0.000165
+4.71%
$ 165,217 $ 10,409
Oct 23, 2020 $ 0.000158
+0.45%
$ 157,793 $ 12,342
Oct 22, 2020 $ 0.000157
+3.01%
$ 157,103 $ 10,844
Oct 21, 2020 $ 0.000153
+17.47%
$ 152,534 $ 16,595
Oct 20, 2020 $ 0.00013
-4.71%
$ 129,860 $ 10,913
Oct 19, 2020 $ 0.000136
-2.07%
$ 136,285 $ 9,193
Oct 18, 2020 $ 0.000139
+1.20%
$ 139,148 $ 7,518
Oct 17, 2020 $ 0.000138
-2.05%
$ 137,507 $ 11,560
Oct 16, 2020 $ 0.00014
-8.88%
$ 140,377 $ 25,831
Oct 15, 2020 $ 0.000154
+2.86%
$ 154,057 $ 11,796
Oct 14, 2020 $ 0.00015
+6.56%
$ 149,781 $ 15,312
Oct 13, 2020 $ 0.000141
+5.04%
$ 140,554 $ 14,823
Oct 12, 2020 $ 0.000134
+5.05%
$ 133,836 $ 10,742
Oct 11, 2020 $ 0.000127
-3.55%
$ 127,459 $ 9,643
Oct 10, 2020 $ 0.000132
-2.93%
$ 132,134 $ 11,184
Oct 9, 2020 $ 0.000136
+10.29%
$ 136,145 $ 11,658
Oct 8, 2020 $ 0.000123
+6.04%
$ 123,387 $ 12,384
Oct 7, 2020 $ 0.000116
-6.25%
$ 116,349 $ 11,624
Oct 6, 2020 $ 0.000124
+0.05%
$ 124,122 $ 11,830
Oct 5, 2020 $ 0.000124
+8.56%
$ 124,059 $ 12,293
Oct 4, 2020 $ 0.000114
-7.45%
$ 114,264 $ 12,562
Oct 3, 2020 $ 0.000123
-1.01%
$ 123,478 $ 14,819
Oct 2, 2020 $ 0.000125
+3.91%
$ 124,749 $ 11,452
Oct 1, 2020 $ 0.00012
-2.35%
$ 119,991 $ 8,867
Sep 30, 2020 $ 0.000123
+2.99%
$ 122,878 $ 8,943
Sep 29, 2020 $ 0.000119
-5.57%
$ 119,305 $ 12,339
Sep 28, 2020 $ 0.000126
+7.58%
$ 126,406 $ 13,054
Sep 27, 2020 $ 0.000117
-7.33%
$ 117,456 $ 12,234
Sep 26, 2020 $ 0.000127
+5.90%
$ 126,836 $ 11,970
Sep 25, 2020 $ 0.00012
-5.48%
$ 119,754 $ 18,298
Sep 24, 2020 $ 0.000127
+2.18%
$ 126,691 $ 15,178
Sep 23, 2020 $ 0.000124
+6.99%
$ 123,991 $ 7,918
Sep 22, 2020 $ 0.000116
-2.70%
$ 115,884 $ 11,024
Sep 21, 2020 $ 0.000119
+3.82%
$ 119,112 $ 10,166
Sep 20, 2020 $ 0.000115
-17.26%
$ 114,724 $ 11,291