Globalvillage Ecosystem Historical Data

GVE Page 22
Download
Date Close Price change Market cap Trading volume
Mar 19, 2019 $ 0.000474
+3.67%
$ 473,748 $ 32,413
Mar 18, 2019 $ 0.000457
+2.86%
$ 457,020 $ 60,017
Mar 17, 2019 $ 0.000445
-3.41%
$ 444,845 $ 16,331
Mar 16, 2019 $ 0.000457
+4.23%
$ 456,952 $ 29,765
Mar 15, 2019 $ 0.000441
+2.85%
$ 441,085 $ 38,253
Mar 14, 2019 $ 0.000427
-6.12%
$ 427,295 $ 110,021
Mar 13, 2019 $ 0.000453
+5.32%
$ 453,094 $ 271,123
Mar 12, 2019 $ 0.000432
+0.91%
$ 432,072 $ 16,582
Mar 11, 2019 $ 0.000429
-2.88%
$ 429,446 $ 18,909
Mar 10, 2019 $ 0.000441
-4.71%
$ 440,549 $ 19,096
Mar 9, 2019 $ 0.000462
+7.90%
$ 461,673 $ 54,956
Mar 8, 2019 $ 0.000428
+8.83%
$ 427,874 $ 6,247
Mar 7, 2019 $ 0.000393
+6.64%
$ 393,180 $ 8,581
Mar 6, 2019 $ 0.000369
-1.76%
$ 368,656 $ 32
Mar 5, 2019 $ 0.000375
+3.72%
$ 375,209 $ 594
Mar 4, 2019 $ 0.000362
+2.18%
$ 361,848 $ 1,828
Mar 3, 2019 $ 0.000354
+8.00%
$ 354,071 $ 1,302
Mar 2, 2019 $ 0.000328
-1.74%
$ 327,846 $ 794
Mar 1, 2019 $ 0.000334
+2.06%
$ 333,731 $ 428
Feb 28, 2019 $ 0.000327
-1.89%
$ 326,945 $ 2,370
Feb 27, 2019 $ 0.000333
+2.40%
$ 333,243 $ 4,406
Feb 26, 2019 $ 0.000326
-2.54%
$ 325,575 $ 1,065
Feb 25, 2019 $ 0.000334
-1.30%
$ 334,044 $ 2,159
Feb 24, 2019 $ 0.000339
-18.96%
$ 338,834 $ 6,226
Feb 23, 2019 $ 0.000418
+4.13%
$ 418,096 $ 10,977
Feb 22, 2019 $ 0.000402
+16.73%
$ 401,724 $ 3,406
Feb 21, 2019 $ 0.000344
+1.26%
$ 344,255 $ 743
Feb 20, 2019 $ 0.00034
+16.84%
$ 340,035 $ 2,231
Feb 19, 2019 $ 0.000291
-1.80%
$ 291,114 $ 445
Feb 18, 2019 $ 0.000297
-0.32%
$ 296,539 $ 1,589
Feb 17, 2019 $ 0.000297
-5.52%
$ 297,429 $ 580
Feb 16, 2019 $ 0.000315
-3.42%
$ 314,866 $ 1,649
Feb 15, 2019 $ 0.000326
+3.41%
$ 326,003 $ 2,271
Feb 14, 2019 $ 0.000315
+0.41%
$ 315,274 $ 1,128
Feb 13, 2019 $ 0.000314
-7.31%
$ 314,076 $ 551
Jan 27, 2019 $ 0.000347
-0.24%
$ 346,941 $ 194
Jan 26, 2019 $ 0.000348
-1.66%
$ 347,737 $ 194
Jan 24, 2019 $ 0.000872
+24.90%
$ 871,892 $ 80
Jan 23, 2019 $ 0.000447
+27.07%
$ 446,762 $ 41
Jan 16, 2019 $ 0.000435
+0.07%
$ 435,083 $ 0.01
Jan 15, 2019 $ 0.000435
-53.80%
$ 435,153 $ 0.01
Dec 27, 2018 $ 0.000928
-4.90%
$ 927,711 $ 47
Dec 26, 2018 $ 0.000975
+110.56%
$ 975,121 $ 5
Dec 25, 2018 $ 0.000513
-32.46%
$ 512,674 $ 22
Dec 17, 2018 $ 0.000342
+0.95%
$ 342,240 $ 94
Dec 15, 2018 $ 0.000379
-0.91%
$ 378,669 $ 76
Dec 6, 2018 $ 0.000435
-0.65%
$ 435,230 $ 11
Nov 29, 2018 $ 0.000624
+0.00%
$ 624,029 $ 4,089
Nov 28, 2018 $ 0.000489
+0.00%
$ 489,382 $ 3,750
Nov 27, 2018 $ 0.000478
+0.00%
$ 478,436 $ 3,926