Globalvillage Ecosystem Historical Data

GVE Page 14
Download
Date Close Price change Market cap Trading volume
Apr 22, 2020 $ 0.000141
+4.94%
$ 140,633 $ 12,363
Apr 21, 2020 $ 0.000134
+0.53%
$ 133,987 $ 4,004
Apr 20, 2020 $ 0.000133
-7.37%
$ 133,283 $ 10,772
Apr 19, 2020 $ 0.000144
-0.75%
$ 143,893 $ 7,471
Apr 18, 2020 $ 0.000145
+7.29%
$ 144,930 $ 35,737
Apr 17, 2020 $ 0.000135
-1.07%
$ 135,050 $ 3,370
Apr 16, 2020 $ 0.000136
+11.48%
$ 136,485 $ 17,555
Apr 15, 2020 $ 0.000122
-2.43%
$ 122,485 $ 2,942
Apr 14, 2020 $ 0.000126
-3.42%
$ 125,503 $ 3,783
Apr 13, 2020 $ 0.00013
+1.54%
$ 129,953 $ 7,761
Apr 12, 2020 $ 0.000128
-5.49%
$ 128,082 $ 4,834
Apr 11, 2020 $ 0.000136
+5.06%
$ 135,517 $ 9,553
Apr 10, 2020 $ 0.000129
-8.80%
$ 128,915 $ 3,734
Apr 9, 2020 $ 0.000141
+3.60%
$ 141,402 $ 2,455
Apr 8, 2020 $ 0.000136
+7.28%
$ 136,450 $ 3,906
Apr 7, 2020 $ 0.000127
-15.47%
$ 127,217 $ 8,768
Apr 6, 2020 $ 0.00015
+16.98%
$ 150,399 $ 8,482
Apr 5, 2020 $ 0.000129
+1.17%
$ 128,588 $ 9,596
Apr 4, 2020 $ 0.000127
-1.69%
$ 127,122 $ 8,398
Apr 3, 2020 $ 0.000129
-0.69%
$ 129,310 $ 4,987
Apr 2, 2020 $ 0.00013
+0.54%
$ 130,138 $ 5,148
Apr 1, 2020 $ 0.000129
+5.10%
$ 129,427 $ 8,592
Mar 31, 2020 $ 0.000123
+1.68%
$ 123,263 $ 7,205
Mar 30, 2020 $ 0.000121
+7.70%
$ 121,309 $ 4,486
Mar 29, 2020 $ 0.000113
-2.58%
$ 112,745 $ 1,514
Mar 28, 2020 $ 0.000116
-0.64%
$ 115,760 $ 4,323
Mar 27, 2020 $ 0.000116
-0.22%
$ 116,470 $ 8,714
Mar 26, 2020 $ 0.000117
+4.17%
$ 116,741 $ 10,151
Mar 25, 2020 $ 0.000112
-2.10%
$ 112,038 $ 12,393
Mar 24, 2020 $ 0.000114
+6.41%
$ 114,439 $ 7,574
Mar 23, 2020 $ 0.000107
+9.21%
$ 107,472 $ 11,273
Mar 22, 2020 $ 0.0000984
-11.02%
$ 98,416 $ 4,893
Mar 21, 2020 $ 0.000111
+2.02%
$ 110,523 $ 2,626
Mar 20, 2020 $ 0.000108
+13.39%
$ 108,173 $ 12,834
Mar 19, 2020 $ 0.0000954
+0.13%
$ 95,389 $ 9,113
Mar 18, 2020 $ 0.0000952
+8.73%
$ 95,237 $ 6,747
Mar 17, 2020 $ 0.0000878
-3.06%
$ 87,835 $ 5,552
Mar 16, 2020 $ 0.0000905
-14.61%
$ 90,464 $ 2,501
Mar 15, 2020 $ 0.000106
+13.15%
$ 105,981 $ 2,462
Mar 14, 2020 $ 0.0000938
+0.70%
$ 93,764 $ 4,862
Mar 13, 2020 $ 0.0000927
+11.28%
$ 92,691 $ 14,866
Mar 12, 2020 $ 0.0000833
-47.28%
$ 83,344 $ 10,951
Mar 11, 2020 $ 0.000158
-2.59%
$ 158,122 $ 1,449
Mar 10, 2020 $ 0.000162
-0.86%
$ 162,293 $ 7,568
Mar 9, 2020 $ 0.000163
-4.69%
$ 163,366 $ 7,524
Mar 8, 2020 $ 0.000171
-8.30%
$ 171,402 $ 26,562
Mar 7, 2020 $ 0.000187
-14.59%
$ 186,896 $ 20,271
Mar 6, 2020 $ 0.000219
+0.61%
$ 218,677 $ 2,813
Mar 5, 2020 $ 0.000217
+5.84%
$ 217,085 $ 4,354
Mar 4, 2020 $ 0.000205
-1.03%
$ 204,974 $ 2,992