Globalvillage Ecosystem Historical Data

GVE Page 13
Download
Date Close Price change Market cap Trading volume
Jun 11, 2020 $ 0.000152
-10.29%
$ 152,199 $ 15,403
Jun 10, 2020 $ 0.00017
+3.70%
$ 169,633 $ 10,627
Jun 9, 2020 $ 0.000164
-0.44%
$ 163,555 $ 6,711
Jun 8, 2020 $ 0.000164
+0.07%
$ 164,346 $ 15,504
Jun 7, 2020 $ 0.000164
-1.46%
$ 164,190 $ 17,034
Jun 6, 2020 $ 0.000167
+1.94%
$ 166,629 $ 13,872
Jun 5, 2020 $ 0.000163
-1.92%
$ 163,481 $ 17,586
Jun 4, 2020 $ 0.000167
+2.13%
$ 166,727 $ 15,906
Jun 3, 2020 $ 0.000163
+2.37%
$ 163,256 $ 18,533
Jun 2, 2020 $ 0.000159
-10.20%
$ 159,416 $ 17,597
Jun 1, 2020 $ 0.000178
+6.31%
$ 177,540 $ 8,405
May 31, 2020 $ 0.000167
-6.46%
$ 167,070 $ 17,197
May 30, 2020 $ 0.000179
+3.24%
$ 178,555 $ 10,902
May 29, 2020 $ 0.000173
-0.14%
$ 172,953 $ 6,869
May 28, 2020 $ 0.000173
+2.89%
$ 173,052 $ 16,900
May 27, 2020 $ 0.000168
+2.58%
$ 168,130 $ 10,909
May 26, 2020 $ 0.000164
+2.42%
$ 163,887 $ 4,419
May 25, 2020 $ 0.00016
+6.55%
$ 160,036 $ 9,448
May 24, 2020 $ 0.00015
-3.98%
$ 150,497 $ 13,147
May 23, 2020 $ 0.000157
+1.77%
$ 156,764 $ 16,465
May 22, 2020 $ 0.000154
-0.43%
$ 154,006 $ 12,652
May 21, 2020 $ 0.000155
-5.50%
$ 154,686 $ 10,643
May 20, 2020 $ 0.000164
-0.78%
$ 163,718 $ 2,707
May 19, 2020 $ 0.000165
-0.06%
$ 164,936 $ 11,830
May 18, 2020 $ 0.000165
+0.57%
$ 164,978 $ 8,011
May 17, 2020 $ 0.000164
+5.10%
$ 164,078 $ 13,056
May 16, 2020 $ 0.000156
+4.14%
$ 156,172 $ 6,714
May 15, 2020 $ 0.00015
-8.09%
$ 149,963 $ 9,908
May 14, 2020 $ 0.000163
+2.45%
$ 163,222 $ 8,666
May 13, 2020 $ 0.000159
+4.81%
$ 159,310 $ 10,153
May 12, 2020 $ 0.000152
+3.74%
$ 151,937 $ 4,325
May 11, 2020 $ 0.000146
-2.06%
$ 146,415 $ 4,237
May 10, 2020 $ 0.00015
-12.92%
$ 149,526 $ 8,632
May 9, 2020 $ 0.000172
-4.61%
$ 171,746 $ 9,305
May 8, 2020 $ 0.00018
+2.03%
$ 180,105 $ 15,920
May 7, 2020 $ 0.000177
+10.94%
$ 176,570 $ 8,445
May 6, 2020 $ 0.00016
-9.15%
$ 159,524 $ 16,950
May 5, 2020 $ 0.000176
+5.09%
$ 175,552 $ 4,703
May 4, 2020 $ 0.000167
-2.09%
$ 167,115 $ 4,941
May 3, 2020 $ 0.000171
-1.51%
$ 170,687 $ 8,224
May 2, 2020 $ 0.000173
-0.54%
$ 173,305 $ 7,898
May 1, 2020 $ 0.000174
+4.25%
$ 174,228 $ 14,421
Apr 30, 2020 $ 0.000167
-0.90%
$ 166,965 $ 8,970
Apr 29, 2020 $ 0.000168
+5.25%
$ 168,464 $ 9,304
Apr 28, 2020 $ 0.00016
+1.95%
$ 160,211 $ 6,222
Apr 27, 2020 $ 0.000157
+5.34%
$ 157,150 $ 14,099
Apr 26, 2020 $ 0.000149
+0.44%
$ 149,095 $ 12,182
Apr 25, 2020 $ 0.000148
-0.08%
$ 148,444 $ 8,807
Apr 24, 2020 $ 0.000149
+4.19%
$ 148,555 $ 8,991
Apr 23, 2020 $ 0.000143
+1.29%
$ 142,537 $ 13,028