Globalvillage Ecosystem Historical Data

GVE Page 21
Download
Date Close Price change Market cap Trading volume
May 8, 2019 $ 0.00115
+21.77%
$ 1.15 million $ 186,284
May 7, 2019 $ 0.000941
+12.94%
$ 941,016 $ 256,406
May 6, 2019 $ 0.000833
+7.77%
$ 833,250 $ 94,661
May 5, 2019 $ 0.000773
-4.33%
$ 773,104 $ 58,522
May 4, 2019 $ 0.000808
-3.99%
$ 808,021 $ 48,236
May 3, 2019 $ 0.000842
-0.93%
$ 841,547 $ 61,732
May 2, 2019 $ 0.000849
+3.69%
$ 849,489 $ 131,832
May 1, 2019 $ 0.000819
-0.93%
$ 819,263 $ 5,233
Apr 30, 2019 $ 0.000827
+7.35%
$ 826,917 $ 53,797
Apr 29, 2019 $ 0.00077
-6.77%
$ 770,356 $ 39,032
Apr 28, 2019 $ 0.000824
+0.73%
$ 824,227 $ 79,368
Apr 27, 2019 $ 0.000818
+8.27%
$ 818,284 $ 114,787
Apr 26, 2019 $ 0.000756
+0.96%
$ 755,755 $ 16,019
Apr 25, 2019 $ 0.000749
-1.73%
$ 748,617 $ 37,513
Apr 24, 2019 $ 0.000762
-5.54%
$ 761,823 $ 49,583
Apr 23, 2019 $ 0.000806
-16.06%
$ 806,422 $ 92,168
Apr 22, 2019 $ 0.000961
-5.10%
$ 960,745 $ 98,977
Apr 21, 2019 $ 0.00101
-8.69%
$ 1.01 million $ 59,515
Apr 20, 2019 $ 0.00111
+1.66%
$ 1.11 million $ 48,071
Apr 19, 2019 $ 0.00109
-2.97%
$ 1.09 million $ 95,044
Apr 18, 2019 $ 0.00112
+4.14%
$ 1.12 million $ 96,449
Apr 17, 2019 $ 0.00108
+1.81%
$ 1.08 million $ 101,138
Apr 16, 2019 $ 0.00106
+7.42%
$ 1.06 million $ 64,922
Apr 15, 2019 $ 0.000987
-2.77%
$ 986,942 $ 250,800
Apr 14, 2019 $ 0.00102
-3.70%
$ 1.02 million $ 145,231
Apr 13, 2019 $ 0.00105
+5.14%
$ 1.05 million $ 337,364
Apr 12, 2019 $ 0.001
-1.54%
$ 1 million $ 245,845
Apr 11, 2019 $ 0.00102
+2.55%
$ 1.02 million $ 326,888
Apr 10, 2019 $ 0.000993
-16.80%
$ 993,049 $ 238,271
Apr 9, 2019 $ 0.00119
-7.02%
$ 1.19 million $ 586,732
Apr 8, 2019 $ 0.00128
-21.59%
$ 1.28 million $ 782,377
Apr 7, 2019 $ 0.00164
+52.64%
$ 1.64 million $ 2.91 million
Apr 6, 2019 $ 0.00107
+25.58%
$ 1.07 million $ 507,726
Apr 5, 2019 $ 0.000854
+15.68%
$ 854,123 $ 181,338
Apr 4, 2019 $ 0.000738
-16.93%
$ 738,320 $ 666,155
Apr 3, 2019 $ 0.000889
+29.97%
$ 889,070 $ 180,941
Apr 2, 2019 $ 0.000684
+11.72%
$ 684,004 $ 109,409
Apr 1, 2019 $ 0.000612
+5.98%
$ 612,231 $ 90,611
Mar 31, 2019 $ 0.000578
+4.56%
$ 577,700 $ 177,804
Mar 30, 2019 $ 0.000553
+3.03%
$ 552,570 $ 54,193
Mar 29, 2019 $ 0.000538
+2.27%
$ 537,821 $ 96,064
Mar 28, 2019 $ 0.000526
+0.74%
$ 525,876 $ 87,891
Mar 27, 2019 $ 0.000522
+6.12%
$ 521,977 $ 70,801
Mar 26, 2019 $ 0.000492
+2.85%
$ 491,835 $ 45,941
Mar 25, 2019 $ 0.000478
-6.76%
$ 477,879 $ 66,330
Mar 24, 2019 $ 0.000513
+6.57%
$ 512,525 $ 179,159
Mar 23, 2019 $ 0.000481
+12.07%
$ 480,997 $ 62,299
Mar 22, 2019 $ 0.000429
-2.37%
$ 429,108 $ 31,455
Mar 21, 2019 $ 0.000439
-6.15%
$ 439,215 $ 39,675
Mar 20, 2019 $ 0.000468
-1.22%
$ 468,407 $ 34,310