Globalvillage Ecosystem Historical Data

GVE Page 20
Download
Date Close Price change Market cap Trading volume
Jun 27, 2019 $ 0.000497
-6.41%
$ 497,363 $ 28,393
Jun 26, 2019 $ 0.000531
-8.81%
$ 531,435 $ 20,410
Jun 25, 2019 $ 0.000583
-10.70%
$ 582,752 $ 125,467
Jun 24, 2019 $ 0.000653
+1.53%
$ 652,549 $ 52,954
Jun 23, 2019 $ 0.000643
-3.69%
$ 642,737 $ 91,349
Jun 22, 2019 $ 0.000667
+0.95%
$ 667,372 $ 34,708
Jun 21, 2019 $ 0.000661
+9.80%
$ 661,079 $ 16,596
Jun 20, 2019 $ 0.000602
-6.93%
$ 602,096 $ 28,745
Jun 19, 2019 $ 0.000647
+0.47%
$ 646,945 $ 9,958
Jun 18, 2019 $ 0.000644
-4.21%
$ 643,884 $ 14,499
Jun 17, 2019 $ 0.000672
-1.12%
$ 672,178 $ 13,394
Jun 16, 2019 $ 0.00068
+8.45%
$ 679,760 $ 46,094
Jun 15, 2019 $ 0.000627
-0.19%
$ 626,823 $ 83,315
Jun 14, 2019 $ 0.000628
+11.88%
$ 628,054 $ 639,564
Jun 13, 2019 $ 0.000561
-0.95%
$ 561,360 $ 12,805
Jun 12, 2019 $ 0.000567
-2.52%
$ 566,733 $ 25,548
Jun 11, 2019 $ 0.000581
+3.35%
$ 581,383 $ 84,516
Jun 10, 2019 $ 0.000562
+7.33%
$ 562,475 $ 16,345
Jun 9, 2019 $ 0.000524
-6.73%
$ 524,101 $ 25,405
Jun 8, 2019 $ 0.000562
+2.76%
$ 561,908 $ 84,224
Jun 7, 2019 $ 0.000547
+2.29%
$ 546,794 $ 43,986
Jun 6, 2019 $ 0.000535
+12.98%
$ 534,535 $ 89,861
Jun 5, 2019 $ 0.000473
+6.29%
$ 473,116 $ 48,673
Jun 4, 2019 $ 0.000445
+5.03%
$ 445,099 $ 99,526
Jun 3, 2019 $ 0.000424
-19.86%
$ 423,779 $ 48,426
Jun 2, 2019 $ 0.000529
-2.78%
$ 528,777 $ 80,687
Jun 1, 2019 $ 0.000544
-7.10%
$ 543,947 $ 40,132
May 31, 2019 $ 0.000585
+16.22%
$ 585,493 $ 178,698
May 30, 2019 $ 0.000504
-24.38%
$ 503,759 $ 609,842
May 29, 2019 $ 0.000666
-55.41%
$ 666,175 $ 1.65 million
May 28, 2019 $ 0.00149
+18.26%
$ 1.49 million $ 145,685
May 27, 2019 $ 0.00126
-2.17%
$ 1.26 million $ 35,639
May 26, 2019 $ 0.00129
+1.47%
$ 1.29 million $ 45,109
May 25, 2019 $ 0.00127
+13.92%
$ 1.27 million $ 208,257
May 24, 2019 $ 0.00112
+2.41%
$ 1.12 million $ 43,501
May 23, 2019 $ 0.00109
+8.37%
$ 1.09 million $ 21,482
May 22, 2019 $ 0.00101
-5.03%
$ 1.01 million $ 42,852
May 21, 2019 $ 0.00106
-5.31%
$ 1.06 million $ 113,000
May 20, 2019 $ 0.00112
-6.25%
$ 1.12 million $ 88,375
May 19, 2019 $ 0.00119
+4.88%
$ 1.19 million $ 84,302
May 18, 2019 $ 0.00114
+9.69%
$ 1.14 million $ 55,769
May 17, 2019 $ 0.00104
-9.53%
$ 1.04 million $ 135,017
May 16, 2019 $ 0.00115
+10.07%
$ 1.15 million $ 194,575
May 15, 2019 $ 0.00104
+2.31%
$ 1.04 million $ 143,391
May 14, 2019 $ 0.00102
+5.93%
$ 1.02 million $ 95,404
May 13, 2019 $ 0.000962
+0.31%
$ 961,758 $ 462,046
May 12, 2019 $ 0.000959
-2.92%
$ 958,718 $ 229,505
May 11, 2019 $ 0.000988
+6.48%
$ 987,527 $ 93,962
May 10, 2019 $ 0.000927
+0.61%
$ 927,412 $ 62,773
May 9, 2019 $ 0.000922
-19.55%
$ 921,795 $ 91,954