Globalvillage Ecosystem Historical Data

GVE Page 18
Download
Date Close Price change Market cap Trading volume
Oct 5, 2019 $ 0.000329
-2.99%
$ 328,955 $ 11,847
Oct 4, 2019 $ 0.00034
-0.35%
$ 340,405 $ 10,299
Oct 3, 2019 $ 0.000342
-2.54%
$ 341,617 $ 23,043
Oct 2, 2019 $ 0.00035
+9.75%
$ 350,491 $ 15,517
Oct 1, 2019 $ 0.000319
-5.18%
$ 319,353 $ 20,633
Sep 30, 2019 $ 0.000337
-1.35%
$ 336,788 $ 9,812
Sep 29, 2019 $ 0.000341
+1.08%
$ 341,443 $ 10,626
Sep 28, 2019 $ 0.000338
+4.72%
$ 337,807 $ 18,737
Sep 27, 2019 $ 0.000323
-1.48%
$ 322,511 $ 18,715
Sep 26, 2019 $ 0.000327
-3.75%
$ 327,351 $ 14,448
Sep 25, 2019 $ 0.00034
-2.96%
$ 339,686 $ 19,750
Sep 24, 2019 $ 0.000347
-13.06%
$ 346,674 $ 15,424
Sep 23, 2019 $ 0.000399
-6.12%
$ 398,726 $ 12,966
Sep 22, 2019 $ 0.000425
-4.14%
$ 424,698 $ 17,340
Sep 21, 2019 $ 0.000443
-1.65%
$ 443,051 $ 15,595
Sep 20, 2019 $ 0.00045
-1.72%
$ 450,498 $ 11,818
Sep 19, 2019 $ 0.000458
+2.55%
$ 458,385 $ 17,831
Sep 18, 2019 $ 0.000447
+0.61%
$ 447,022 $ 14,100
Sep 17, 2019 $ 0.000444
-1.05%
$ 444,340 $ 16,128
Sep 16, 2019 $ 0.000449
+1.89%
$ 449,301 $ 10,863
Sep 15, 2019 $ 0.000441
+1.72%
$ 440,983 $ 13,272
Sep 14, 2019 $ 0.000434
+0.65%
$ 433,515 $ 14,358
Sep 13, 2019 $ 0.000431
-2.05%
$ 430,717 $ 14,183
Sep 12, 2019 $ 0.00044
+3.91%
$ 439,719 $ 19,123
Sep 11, 2019 $ 0.000422
-2.83%
$ 422,149 $ 47,517
Sep 10, 2019 $ 0.000435
+9.61%
$ 435,166 $ 55,906
Sep 9, 2019 $ 0.000396
-4.87%
$ 396,297 $ 11,900
Sep 8, 2019 $ 0.000417
+1.68%
$ 416,595 $ 14,964
Sep 7, 2019 $ 0.00041
+4.96%
$ 409,689 $ 12,011
Sep 6, 2019 $ 0.000391
-3.12%
$ 390,690 $ 11,636
Sep 5, 2019 $ 0.000403
+0.45%
$ 403,297 $ 14,631
Sep 4, 2019 $ 0.0004
-4.33%
$ 400,304 $ 17,395
Sep 3, 2019 $ 0.000419
-3.20%
$ 418,556 $ 14,905
Sep 2, 2019 $ 0.000433
+3.91%
$ 432,595 $ 17,115
Sep 1, 2019 $ 0.000417
+0.99%
$ 417,475 $ 17,519
Aug 31, 2019 $ 0.000413
+1.07%
$ 413,380 $ 12,103
Aug 30, 2019 $ 0.000409
-0.30%
$ 408,971 $ 55,325
Aug 29, 2019 $ 0.00041
-2.61%
$ 410,189 $ 22,272
Aug 28, 2019 $ 0.000421
-6.84%
$ 421,198 $ 23,163
Aug 27, 2019 $ 0.000452
-3.88%
$ 452,126 $ 21,638
Aug 26, 2019 $ 0.000469
+0.30%
$ 468,823 $ 39,541
Aug 25, 2019 $ 0.000467
-3.75%
$ 467,274 $ 14,869
Aug 24, 2019 $ 0.000485
+2.31%
$ 485,453 $ 18,230
Aug 23, 2019 $ 0.000474
+0.88%
$ 474,489 $ 30,396
Aug 22, 2019 $ 0.00047
-12.56%
$ 470,351 $ 50,430
Aug 21, 2019 $ 0.000539
+23.16%
$ 538,574 $ 93,363
Aug 20, 2019 $ 0.000437
+3.27%
$ 437,327 $ 25,746
Aug 19, 2019 $ 0.000421
+5.67%
$ 421,197 $ 21,580
Aug 18, 2019 $ 0.000399
+4.99%
$ 398,849 $ 17,130
Aug 17, 2019 $ 0.000379
+0.60%
$ 379,393 $ 12,451