Globalvillage Ecosystem Historical Data

GVE Page 17
Download
Date Close Price change Market cap Trading volume
Nov 24, 2019 $ 0.000149
-22.01%
$ 149,020 $ 36,075
Nov 23, 2019 $ 0.000191
-2.00%
$ 191,046 $ 9,021
Nov 22, 2019 $ 0.000194
-9.02%
$ 194,215 $ 16,866
Nov 21, 2019 $ 0.000213
-15.18%
$ 213,465 $ 11,991
Nov 20, 2019 $ 0.000252
-1.77%
$ 251,676 $ 4,498
Nov 19, 2019 $ 0.000256
-0.62%
$ 256,195 $ 4,586
Nov 18, 2019 $ 0.000258
-2.73%
$ 257,806 $ 8,025
Nov 17, 2019 $ 0.000265
+1.42%
$ 264,989 $ 4,043
Nov 16, 2019 $ 0.000262
-2.66%
$ 261,698 $ 16,086
Nov 15, 2019 $ 0.000269
+0.55%
$ 268,851 $ 9,260
Nov 14, 2019 $ 0.000267
-1.88%
$ 267,400 $ 20,449
Nov 13, 2019 $ 0.000273
-1.66%
$ 272,517 $ 13,933
Nov 12, 2019 $ 0.000277
+2.17%
$ 277,104 $ 11,924
Nov 11, 2019 $ 0.000271
-2.57%
$ 271,225 $ 29,346
Nov 10, 2019 $ 0.000279
+2.96%
$ 278,755 $ 30,628
Nov 9, 2019 $ 0.000271
+3.00%
$ 270,754 $ 18,970
Nov 8, 2019 $ 0.000263
-7.87%
$ 262,897 $ 16,310
Nov 7, 2019 $ 0.000285
-2.26%
$ 285,397 $ 9,256
Nov 6, 2019 $ 0.000292
-2.37%
$ 292,016 $ 10,275
Nov 5, 2019 $ 0.000299
-1.53%
$ 298,534 $ 5,858
Nov 4, 2019 $ 0.000303
+0.05%
$ 303,191 $ 3,603
Nov 3, 2019 $ 0.000303
-0.97%
$ 303,060 $ 7,005
Nov 2, 2019 $ 0.000306
+0.54%
$ 306,043 $ 6,308
Nov 1, 2019 $ 0.000304
-3.36%
$ 304,408 $ 12,112
Oct 31, 2019 $ 0.000315
+3.56%
$ 314,982 $ 18,632
Oct 30, 2019 $ 0.000304
-6.80%
$ 304,165 $ 20,090
Oct 29, 2019 $ 0.000326
+16.05%
$ 326,366 $ 47,693
Oct 28, 2019 $ 0.000281
-8.02%
$ 281,249 $ 256,923
Oct 27, 2019 $ 0.000306
+9.30%
$ 305,855 $ 55,267
Oct 26, 2019 $ 0.000278
-10.55%
$ 278,497 $ 165,942
Oct 25, 2019 $ 0.000311
+15.39%
$ 311,055 $ 45,043
Oct 24, 2019 $ 0.00027
-2.72%
$ 269,590 $ 60,457
Oct 23, 2019 $ 0.000277
-6.61%
$ 277,084 $ 92,896
Oct 22, 2019 $ 0.000297
-4.80%
$ 296,697 $ 145,936
Oct 21, 2019 $ 0.000312
+7.82%
$ 311,672 $ 39,412
Oct 20, 2019 $ 0.000289
-0.16%
$ 289,050 $ 2,864
Oct 19, 2019 $ 0.000289
+0.02%
$ 289,296 $ 3,660
Oct 18, 2019 $ 0.000289
+2.64%
$ 289,219 $ 3,989
Oct 17, 2019 $ 0.000282
-5.03%
$ 281,793 $ 8,943
Oct 16, 2019 $ 0.000297
-8.80%
$ 296,740 $ 20,455
Oct 15, 2019 $ 0.000325
-3.57%
$ 325,382 $ 3,308
Oct 14, 2019 $ 0.000337
+1.01%
$ 337,431 $ 4,601
Oct 13, 2019 $ 0.000334
-1.24%
$ 334,069 $ 8,891
Oct 12, 2019 $ 0.000338
+1.02%
$ 338,483 $ 7,947
Oct 11, 2019 $ 0.000335
-2.92%
$ 335,465 $ 8,145
Oct 10, 2019 $ 0.000345
-4.72%
$ 345,472 $ 13,328
Oct 9, 2019 $ 0.000362
+11.98%
$ 361,537 $ 17,025
Oct 8, 2019 $ 0.000322
-1.98%
$ 322,184 $ 5,420
Oct 7, 2019 $ 0.000329
+5.21%
$ 328,693 $ 6,703
Oct 6, 2019 $ 0.000313
-4.78%
$ 313,241 $ 7,891