Globalvillage Ecosystem Historical Data

GVE Page 11
Download
Date Close Price change Market cap Trading volume
Sep 19, 2020 $ 0.000139
+7.30%
$ 138,648 $ 10,452
Sep 18, 2020 $ 0.000129
+28.14%
$ 129,092 $ 15,618
Sep 17, 2020 $ 0.000101
-18.70%
$ 100,719 $ 15,222
Sep 16, 2020 $ 0.000124
-7.41%
$ 123,953 $ 15,703
Sep 15, 2020 $ 0.000134
-0.56%
$ 133,880 $ 8,709
Sep 14, 2020 $ 0.000135
+0.99%
$ 134,577 $ 9,081
Sep 13, 2020 $ 0.000133
+8.02%
$ 133,216 $ 9,656
Sep 12, 2020 $ 0.000123
-13.38%
$ 123,328 $ 11,423
Sep 11, 2020 $ 0.000142
+6.47%
$ 142,331 $ 7,015
Sep 10, 2020 $ 0.000134
-5.36%
$ 133,593 $ 11,780
Sep 9, 2020 $ 0.000141
+4.02%
$ 141,168 $ 9,495
Sep 8, 2020 $ 0.000136
-2.40%
$ 135,701 $ 9,120
Sep 7, 2020 $ 0.000139
+4.11%
$ 138,902 $ 9,086
Sep 6, 2020 $ 0.000133
+3.29%
$ 133,451 $ 9,098
Sep 5, 2020 $ 0.000129
-3.78%
$ 128,995 $ 9,148
Sep 4, 2020 $ 0.000134
+5.21%
$ 134,153 $ 8,036
Sep 3, 2020 $ 0.000128
-6.67%
$ 127,686 $ 5,143
Sep 2, 2020 $ 0.000137
-11.64%
$ 136,868 $ 7,015
Sep 1, 2020 $ 0.000155
-5.10%
$ 154,894 $ 5,375
Aug 31, 2020 $ 0.000163
-0.96%
$ 163,281 $ 5,998
Aug 30, 2020 $ 0.000165
-2.40%
$ 164,755 $ 5,165
Aug 29, 2020 $ 0.000169
+1.79%
$ 168,907 $ 4,771
Aug 28, 2020 $ 0.000166
+3.26%
$ 165,915 $ 4,372
Aug 27, 2020 $ 0.000161
+0.06%
$ 160,688 $ 5,816
Aug 26, 2020 $ 0.000161
+1.04%
$ 160,595 $ 7,607
Aug 25, 2020 $ 0.000159
-11.67%
$ 159,042 $ 6,719
Aug 24, 2020 $ 0.00018
-1.65%
$ 180,100 $ 5,155
Aug 23, 2020 $ 0.000183
-3.33%
$ 183,177 $ 5,006
Aug 22, 2020 $ 0.000189
+2.04%
$ 189,423 $ 5,453
Aug 21, 2020 $ 0.000186
+2.93%
$ 185,660 $ 4,891
Aug 20, 2020 $ 0.00018
-2.13%
$ 180,410 $ 4,854
Aug 19, 2020 $ 0.000184
-7.78%
$ 184,270 $ 5,171
Aug 18, 2020 $ 0.0002
-7.55%
$ 199,843 $ 3,727
Aug 17, 2020 $ 0.000216
+14.25%
$ 216,255 $ 5,756
Aug 16, 2020 $ 0.000189
-8.43%
$ 189,263 $ 9,342
Aug 15, 2020 $ 0.000207
-0.11%
$ 206,720 $ 5,440
Aug 14, 2020 $ 0.000207
-0.60%
$ 206,915 $ 5,647
Aug 13, 2020 $ 0.000208
+5.28%
$ 208,241 $ 9,821
Aug 12, 2020 $ 0.000198
+2.17%
$ 197,829 $ 5,062
Aug 11, 2020 $ 0.000194
-4.68%
$ 193,649 $ 5,226
Aug 10, 2020 $ 0.000203
+0.44%
$ 203,063 $ 5,415
Aug 9, 2020 $ 0.000202
-3.45%
$ 202,073 $ 5,053
Aug 8, 2020 $ 0.000209
+5.97%
$ 208,914 $ 5,933
Aug 7, 2020 $ 0.000197
-4.91%
$ 197,115 $ 6,222
Aug 6, 2020 $ 0.000207
+3.37%
$ 207,332 $ 7,409
Aug 5, 2020 $ 0.000201
-3.15%
$ 200,564 $ 10,930
Aug 4, 2020 $ 0.000207
-2.51%
$ 207,067 $ 17,309
Aug 3, 2020 $ 0.000213
+4.21%
$ 212,567 $ 7,939
Aug 2, 2020 $ 0.000204
-5.04%
$ 203,915 $ 20,554
Aug 1, 2020 $ 0.000215
+1.78%
$ 214,732 $ 7,382