Globalvillage Ecosystem Historical Data

GVE Page 16
Download
Date Close Price change Market cap Trading volume
Jan 13, 2020 $ 0.00017
-4.48%
$ 170,465 $ 4,688
Jan 12, 2020 $ 0.000178
+6.16%
$ 178,433 $ 7,400
Jan 11, 2020 $ 0.000168
-1.32%
$ 168,049 $ 5,265
Jan 10, 2020 $ 0.00017
-1.18%
$ 170,298 $ 8,514
Jan 9, 2020 $ 0.000172
+2.33%
$ 172,362 $ 12,063
Jan 8, 2020 $ 0.000168
-2.15%
$ 168,489 $ 21,846
Jan 7, 2020 $ 0.000172
-0.08%
$ 172,220 $ 9,636
Jan 6, 2020 $ 0.000172
+17.51%
$ 172,332 $ 8,754
Jan 5, 2020 $ 0.000147
-4.75%
$ 146,624 $ 13,529
Jan 4, 2020 $ 0.000154
-0.88%
$ 153,933 $ 14,276
Jan 3, 2020 $ 0.000155
+6.17%
$ 155,268 $ 18,334
Jan 2, 2020 $ 0.000146
+1.06%
$ 146,250 $ 4,501
Jan 1, 2020 $ 0.000145
-8.86%
$ 144,719 $ 10,132
Dec 31, 2019 $ 0.000159
+6.00%
$ 158,799 $ 10,157
Dec 30, 2019 $ 0.00015
-7.76%
$ 149,804 $ 11,244
Dec 29, 2019 $ 0.000162
+1.61%
$ 162,391 $ 8,977
Dec 28, 2019 $ 0.00016
+0.54%
$ 159,806 $ 9,654
Dec 27, 2019 $ 0.000159
+2.90%
$ 158,957 $ 35,812
Dec 26, 2019 $ 0.000154
-4.20%
$ 154,476 $ 7,616
Dec 25, 2019 $ 0.000161
-2.83%
$ 161,088 $ 34,919
Dec 24, 2019 $ 0.000166
-2.25%
$ 165,769 $ 12,141
Dec 23, 2019 $ 0.00017
+2.21%
$ 169,632 $ 52,622
Dec 22, 2019 $ 0.000166
+0.14%
$ 165,906 $ 5,800
Dec 21, 2019 $ 0.000166
-1.10%
$ 165,717 $ 9,474
Dec 20, 2019 $ 0.000168
-2.27%
$ 167,547 $ 13,028
Dec 19, 2019 $ 0.000171
+6.45%
$ 171,483 $ 123,244
Dec 18, 2019 $ 0.000161
+7.43%
$ 161,100 $ 202,258
Dec 17, 2019 $ 0.00015
-3.83%
$ 150,188 $ 291,694
Dec 16, 2019 $ 0.000156
-4.26%
$ 156,174 $ 18,635
Dec 15, 2019 $ 0.000163
-1.29%
$ 163,134 $ 8,238
Dec 14, 2019 $ 0.000165
+2.22%
$ 165,270 $ 8,493
Dec 13, 2019 $ 0.000162
-2.77%
$ 161,682 $ 20,194
Dec 12, 2019 $ 0.000166
-0.17%
$ 166,296 $ 10,249
Dec 11, 2019 $ 0.000166
+4.26%
$ 166,224 $ 12,645
Dec 10, 2019 $ 0.000159
-6.14%
$ 159,442 $ 17,767
Dec 9, 2019 $ 0.00017
-6.57%
$ 169,849 $ 16,709
Dec 8, 2019 $ 0.000182
+3.87%
$ 181,775 $ 12,698
Dec 7, 2019 $ 0.000175
-4.04%
$ 174,997 $ 6,964
Dec 6, 2019 $ 0.000182
+2.66%
$ 182,360 $ 9,735
Dec 5, 2019 $ 0.000178
+10.23%
$ 178,130 $ 10,961
Dec 4, 2019 $ 0.000163
-8.64%
$ 162,897 $ 11,931
Dec 3, 2019 $ 0.000178
-3.13%
$ 178,309 $ 9,534
Dec 2, 2019 $ 0.000184
+3.07%
$ 184,085 $ 10,589
Dec 1, 2019 $ 0.000179
+8.25%
$ 178,637 $ 13,126
Nov 30, 2019 $ 0.000165
-4.95%
$ 165,021 $ 14,694
Nov 29, 2019 $ 0.000174
+0.65%
$ 173,736 $ 11,097
Nov 28, 2019 $ 0.000173
+4.61%
$ 172,633 $ 15,595
Nov 27, 2019 $ 0.000165
+2.25%
$ 165,389 $ 12,858
Nov 26, 2019 $ 0.000162
+18.49%
$ 161,756 $ 14,079
Nov 25, 2019 $ 0.000136
-8.65%
$ 136,118 $ 19,589