Globalvillage Ecosystem Historical Data

GVE Page 2
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 0.0000285
+0.58%
$ 28,527 $ 762
Dec 18, 2021 $ 0.0000284
+62.58%
$ 28,399 $ 808
Dec 17, 2021 $ 0.0000174
+64.73%
$ 17,377 $ 378
Dec 16, 2021 $ 0.0000105
+6.72%
$ 10,546 $ 400
Dec 15, 2021 $ 0.0₅988
-34.04%
$ 9,884 $ 863
Dec 14, 2021 $ 0.0000149
-21.04%
$ 14,854 $ 325
Dec 13, 2021 $ 0.0000188
+18.39%
$ 18,802 $ 817
Dec 12, 2021 $ 0.0000159
-37.15%
$ 15,880 $ 1,025
Dec 11, 2021 $ 0.0000252
-15.54%
$ 25,236 $ 924
Dec 10, 2021 $ 0.0000295
-12.19%
$ 29,503 $ 846
Dec 9, 2021 $ 0.000034
-11.32%
$ 33,974 $ 776
Dec 8, 2021 $ 0.0000383
+4.17%
$ 38,292 $ 863
Dec 7, 2021 $ 0.0000368
-22.87%
$ 36,766 $ 862
Dec 6, 2021 $ 0.0000476
+36.27%
$ 47,644 $ 341
Dec 5, 2021 $ 0.0000349
+24.62%
$ 34,905 $ 1,012
Dec 4, 2021 $ 0.0000322
-53.16%
$ 32,181 $ 1,383
Dec 3, 2021 $ 0.0000687
-14.01%
$ 68,748 $ 1,592
Dec 2, 2021 $ 0.0000799
-9.95%
$ 79,929 $ 1,132
Dec 1, 2021 $ 0.0000888
-9.17%
$ 88,802 $ 977
Nov 30, 2021 $ 0.000098
-0.71%
$ 98,014 $ 1,043
Nov 29, 2021 $ 0.0000989
+3.13%
$ 98,862 $ 1,050
Nov 28, 2021 $ 0.0000957
+6.89%
$ 95,653 $ 1,002
Nov 27, 2021 $ 0.0000895
+5.26%
$ 89,510 $ 4,134
Nov 26, 2021 $ 0.0000875
-17.51%
$ 87,498 $ 14,525
Nov 25, 2021 $ 0.000109
+6.76%
$ 108,826 $ 15,442
Nov 24, 2021 $ 0.000102
-3.07%
$ 102,218 $ 13,751
Nov 23, 2021 $ 0.000106
+9.42%
$ 105,800 $ 14,477
Nov 22, 2021 $ 0.0000964
-5.43%
$ 96,410 $ 8,527
Nov 21, 2021 $ 0.000102
-12.63%
$ 101,978 $ 1,408
Nov 20, 2021 $ 0.000117
+0.68%
$ 116,828 $ 1,372
Nov 19, 2021 $ 0.000113
+15.83%
$ 112,971 $ 3,358
Nov 18, 2021 $ 0.0000974
-10.70%
$ 97,358 $ 1,327
Nov 17, 2021 $ 0.000107
-3.25%
$ 106,528 $ 1,502
Nov 16, 2021 $ 0.00011
-7.33%
$ 110,367 $ 2,122
Nov 15, 2021 $ 0.00012
-10.06%
$ 119,614 $ 1,388
Nov 14, 2021 $ 0.000133
+5.88%
$ 133,204 $ 1,410
Nov 13, 2021 $ 0.000126
-3.31%
$ 125,805 $ 2,217
Nov 12, 2021 $ 0.00013
+13.24%
$ 130,349 $ 2.55 million
Nov 11, 2021 $ 0.000115
+10.21%
$ 115,154 $ 1,707
Nov 10, 2021 $ 0.0001
+8.67%
$ 100,255 $ 2,208
Nov 9, 2021 $ 0.0000922
-31.13%
$ 92,185 $ 11,362
Nov 8, 2021 $ 0.000134
+10.91%
$ 133,663 $ 3,454
Nov 7, 2021 $ 0.00012
+3.98%
$ 120,182 $ 2,306
Nov 6, 2021 $ 0.000116
-6.40%
$ 115,560 $ 1,752
Nov 5, 2021 $ 0.000123
+3.86%
$ 123,244 $ 1,437
Nov 4, 2021 $ 0.000119
-6.86%
$ 118,633 $ 1,362
Nov 3, 2021 $ 0.000128
+7.21%
$ 127,509 $ 6,030
Nov 2, 2021 $ 0.000119
-0.26%
$ 118,809 $ 1,711
Nov 1, 2021 $ 0.000119
+4.61%
$ 119,400 $ 1,678
Oct 31, 2021 $ 0.000114
-5.44%
$ 114,129 $ 1,291