Globalvillage Ecosystem Historical Data

GVE Page 15
Download
Date Close Price change Market cap Trading volume
Mar 3, 2020 $ 0.000207
-1.41%
$ 207,127 $ 3,231
Mar 2, 2020 $ 0.00021
+7.56%
$ 209,969 $ 7,580
Mar 1, 2020 $ 0.000195
-1.84%
$ 195,280 $ 3,467
Feb 29, 2020 $ 0.000199
+1.11%
$ 199,375 $ 10,487
Feb 28, 2020 $ 0.000197
-1.73%
$ 197,258 $ 20,295
Feb 27, 2020 $ 0.0002
-8.36%
$ 200,043 $ 20,369
Feb 26, 2020 $ 0.000218
-5.45%
$ 218,364 $ 34,778
Feb 25, 2020 $ 0.000232
-4.91%
$ 231,519 $ 14,743
Feb 24, 2020 $ 0.000244
+3.87%
$ 243,528 $ 16,926
Feb 23, 2020 $ 0.000234
+7.00%
$ 234,344 $ 12,579
Feb 22, 2020 $ 0.000219
-5.99%
$ 218,996 $ 7,863
Feb 21, 2020 $ 0.000233
+1.11%
$ 232,938 $ 2,607
Feb 20, 2020 $ 0.00023
-6.86%
$ 230,457 $ 8,499
Feb 19, 2020 $ 0.000248
-6.94%
$ 247,582 $ 131,009
Feb 18, 2020 $ 0.000266
+7.43%
$ 265,922 $ 12,863
Feb 17, 2020 $ 0.000248
-9.50%
$ 247,621 $ 139,922
Feb 16, 2020 $ 0.000274
-7.19%
$ 273,881 $ 20,309
Feb 15, 2020 $ 0.000295
-1.26%
$ 294,951 $ 8,731
Feb 14, 2020 $ 0.000299
+0.31%
$ 298,786 $ 9,315
Feb 13, 2020 $ 0.000298
-0.17%
$ 297,814 $ 16,465
Feb 12, 2020 $ 0.000298
+8.06%
$ 298,429 $ 9,901
Feb 11, 2020 $ 0.000276
-2.81%
$ 276,268 $ 18,509
Feb 10, 2020 $ 0.000284
-2.55%
$ 284,337 $ 10,748
Feb 9, 2020 $ 0.000292
-7.02%
$ 291,734 $ 14,649
Feb 8, 2020 $ 0.000314
+12.43%
$ 313,909 $ 71,671
Feb 7, 2020 $ 0.000279
+5.59%
$ 279,267 $ 52,916
Feb 6, 2020 $ 0.000264
+2.62%
$ 264,490 $ 7,419
Feb 5, 2020 $ 0.000258
+6.56%
$ 257,808 $ 7,878
Feb 4, 2020 $ 0.000242
-4.77%
$ 241,945 $ 10,283
Feb 3, 2020 $ 0.000254
+6.82%
$ 254,108 $ 11,174
Feb 2, 2020 $ 0.000238
-4.85%
$ 237,901 $ 65,933
Feb 1, 2020 $ 0.00025
+1.90%
$ 250,057 $ 20,163
Jan 31, 2020 $ 0.000245
+7.63%
$ 245,320 $ 15,349
Jan 30, 2020 $ 0.000228
-9.10%
$ 227,906 $ 11,860
Jan 29, 2020 $ 0.000251
-0.05%
$ 250,819 $ 9,306
Jan 28, 2020 $ 0.000251
+4.14%
$ 250,899 $ 6,883
Jan 27, 2020 $ 0.000241
+3.48%
$ 240,934 $ 6,336
Jan 26, 2020 $ 0.000233
-0.63%
$ 232,810 $ 5,087
Jan 25, 2020 $ 0.000234
+3.89%
$ 234,386 $ 13,516
Jan 24, 2020 $ 0.000226
+4.98%
$ 225,618 $ 5,813
Jan 23, 2020 $ 0.000215
-4.20%
$ 214,922 $ 16,501
Jan 22, 2020 $ 0.000224
+3.13%
$ 224,345 $ 7,281
Jan 21, 2020 $ 0.000218
+9.13%
$ 217,571 $ 17,142
Jan 20, 2020 $ 0.000199
+3.45%
$ 199,385 $ 4,076
Jan 19, 2020 $ 0.000193
-5.87%
$ 192,693 $ 4,890
Jan 18, 2020 $ 0.000205
-1.25%
$ 204,786 $ 9,616
Jan 17, 2020 $ 0.000208
+13.66%
$ 207,586 $ 7,349
Jan 16, 2020 $ 0.000183
-6.17%
$ 182,582 $ 12,785
Jan 15, 2020 $ 0.000195
+5.99%
$ 194,560 $ 8,571
Jan 14, 2020 $ 0.000184
+7.80%
$ 183,678 $ 5,978