Globalvillage Ecosystem Historical Data

GVE Page 19
Download
Date Close Price change Market cap Trading volume
Aug 16, 2019 $ 0.000376
-0.02%
$ 375,565 $ 16,676
Aug 15, 2019 $ 0.000374
+5.33%
$ 373,724 $ 40,460
Aug 14, 2019 $ 0.000354
-12.12%
$ 353,807 $ 29,138
Aug 13, 2019 $ 0.000403
-3.51%
$ 402,602 $ 24,177
Aug 12, 2019 $ 0.000418
-3.68%
$ 417,700 $ 20,571
Aug 11, 2019 $ 0.000433
-4.29%
$ 433,465 $ 30,626
Aug 10, 2019 $ 0.000453
+2.27%
$ 452,918 $ 20,945
Aug 9, 2019 $ 0.000444
-0.43%
$ 443,788 $ 15,637
Aug 8, 2019 $ 0.000447
-1.63%
$ 446,687 $ 15,561
Aug 7, 2019 $ 0.000454
-4.55%
$ 454,079 $ 22,395
Aug 6, 2019 $ 0.000476
-3.28%
$ 475,725 $ 29,220
Aug 5, 2019 $ 0.000492
-8.23%
$ 491,826 $ 23,318
Aug 4, 2019 $ 0.000536
-0.76%
$ 535,920 $ 22,602
Aug 3, 2019 $ 0.00054
+7.35%
$ 540,120 $ 62,165
Aug 2, 2019 $ 0.000503
-6.27%
$ 503,133 $ 54,357
Aug 1, 2019 $ 0.000537
+11.68%
$ 536,795 $ 93,985
Jul 31, 2019 $ 0.000481
+3.32%
$ 480,658 $ 22,450
Jul 30, 2019 $ 0.000465
-2.12%
$ 465,231 $ 20,124
Jul 29, 2019 $ 0.000475
+1.67%
$ 475,301 $ 16,848
Jul 28, 2019 $ 0.000468
+0.84%
$ 467,511 $ 7,877
Jul 27, 2019 $ 0.000464
-4.15%
$ 463,615 $ 20,410
Jul 26, 2019 $ 0.000484
-3.28%
$ 483,721 $ 193,348
Jul 25, 2019 $ 0.0005
-0.57%
$ 500,117 $ 20,815
Jul 24, 2019 $ 0.000503
-3.02%
$ 502,983 $ 18,194
Jul 23, 2019 $ 0.000519
-2.72%
$ 518,625 $ 28,076
Jul 22, 2019 $ 0.000533
-7.72%
$ 533,139 $ 29,554
Jul 21, 2019 $ 0.000578
+3.10%
$ 577,713 $ 82,780
Jul 20, 2019 $ 0.00056
+0.72%
$ 560,343 $ 48,937
Jul 19, 2019 $ 0.000556
+7.99%
$ 556,352 $ 60,432
Jul 18, 2019 $ 0.000515
+8.36%
$ 515,199 $ 30,718
Jul 17, 2019 $ 0.000475
+7.43%
$ 475,413 $ 22,069
Jul 16, 2019 $ 0.000443
-4.91%
$ 442,536 $ 38,251
Jul 15, 2019 $ 0.000465
+0.06%
$ 465,403 $ 22,865
Jul 14, 2019 $ 0.000465
-6.79%
$ 465,082 $ 43,653
Jul 13, 2019 $ 0.000499
-1.51%
$ 498,967 $ 40,868
Jul 12, 2019 $ 0.000507
+2.34%
$ 506,636 $ 22,829
Jul 11, 2019 $ 0.000495
-9.52%
$ 495,040 $ 17,646
Jul 10, 2019 $ 0.000547
-3.62%
$ 547,129 $ 25,001
Jul 9, 2019 $ 0.000568
+0.82%
$ 567,694 $ 37,346
Jul 8, 2019 $ 0.000563
+16.04%
$ 563,062 $ 37,129
Jul 7, 2019 $ 0.000485
+6.46%
$ 485,233 $ 9,337
Jul 6, 2019 $ 0.000456
-1.95%
$ 455,810 $ 20,292
Jul 5, 2019 $ 0.000465
+7.33%
$ 464,891 $ 40,371
Jul 4, 2019 $ 0.000433
-11.15%
$ 433,152 $ 37,567
Jul 3, 2019 $ 0.000488
-1.06%
$ 487,539 $ 6,256
Jul 2, 2019 $ 0.000493
-0.40%
$ 492,767 $ 6,297
Jul 1, 2019 $ 0.000495
+7.01%
$ 494,743 $ 5,099
Jun 30, 2019 $ 0.000462
-13.35%
$ 462,346 $ 8,161
Jun 29, 2019 $ 0.000534
+4.06%
$ 533,621 $ 6,535
Jun 28, 2019 $ 0.000513
+3.10%
$ 512,783 $ 9,464