Globalvillage Ecosystem Historical Data

GVE Page 4
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $ 0.000305
-3.35%
$ 305,428 $ 1,582
Sep 9, 2021 $ 0.000316
+0.51%
$ 315,578 $ 2,462
Sep 8, 2021 $ 0.000315
-8.36%
$ 314,640 $ 28,417
Sep 7, 2021 $ 0.000343
-7.55%
$ 343,337 $ 7,972
Sep 6, 2021 $ 0.000371
+10.09%
$ 371,395 $ 59,853
Sep 5, 2021 $ 0.000338
+2.84%
$ 338,272 $ 2,487
Sep 4, 2021 $ 0.000329
+1.60%
$ 329,055 $ 17,713
Sep 3, 2021 $ 0.000323
-1.13%
$ 322,626 $ 48,653
Sep 2, 2021 $ 0.000327
-0.40%
$ 326,542 $ 1,943
Sep 1, 2021 $ 0.000327
+10.73%
$ 327,395 $ 29,848
Aug 31, 2021 $ 0.000296
-4.24%
$ 296,495 $ 14,376
Aug 30, 2021 $ 0.00031
-5.50%
$ 309,788 $ 10,826
Aug 29, 2021 $ 0.000328
+5.68%
$ 328,286 $ 56,998
Aug 28, 2021 $ 0.000311
-5.69%
$ 310,509 $ 5,803
Aug 27, 2021 $ 0.000329
+5.61%
$ 329,003 $ 13,556
Aug 26, 2021 $ 0.000313
-6.44%
$ 312,561 $ 127,367
Aug 25, 2021 $ 0.000334
+1.98%
$ 334,052 $ 99,674
Aug 24, 2021 $ 0.000327
-10.16%
$ 327,206 $ 16,451
Aug 23, 2021 $ 0.000362
-0.53%
$ 361,728 $ 18,347
Aug 22, 2021 $ 0.000363
-2.56%
$ 363,324 $ 22,690
Aug 21, 2021 $ 0.000374
-7.15%
$ 374,212 $ 115,656
Aug 20, 2021 $ 0.000403
+5.95%
$ 402,842 $ 44,671
Aug 19, 2021 $ 0.00038
+0.64%
$ 379,601 $ 1.87 million
Aug 18, 2021 $ 0.000379
+30.11%
$ 378,825 $ 750,909
Aug 17, 2021 $ 0.000287
+8.76%
$ 286,903 $ 317,670
Aug 16, 2021 $ 0.000262
+7.10%
$ 261,575 $ 113,726
Aug 15, 2021 $ 0.000244
+5.23%
$ 243,631 $ 7,514
Aug 14, 2021 $ 0.000231
-17.67%
$ 231,440 $ 59,361
Aug 13, 2021 $ 0.000281
+1.37%
$ 281,205 $ 95,355
Aug 12, 2021 $ 0.000278
-5.91%
$ 277,820 $ 28,609
Aug 11, 2021 $ 0.000296
+2.89%
$ 295,787 $ 756,192
Aug 10, 2021 $ 0.000287
+2.90%
$ 287,398 $ 3.07 million
Aug 8, 2021 $ 0.000271
+10.57%
$ 271,032 $ 1.12 million
Aug 7, 2021 $ 0.000246
-1.12%
$ 245,847 $ 2.58 million
Aug 6, 2021 $ 0.000249
+8.92%
$ 248,752 $ 4.26 million
Aug 5, 2021 $ 0.000228
+5.87%
$ 227,861 $ 3.77 million
Aug 4, 2021 $ 0.00019
+7.47%
$ 190,045 $ 258,093
Aug 3, 2021 $ 0.000177
+8.08%
$ 176,927 $ 153,611
Aug 2, 2021 $ 0.000164
+7.39%
$ 163,714 $ 580,431
Aug 1, 2021 $ 0.000152
-3.12%
$ 152,499 $ 228,430
Jul 30, 2021 $ 0.000163
+6.39%
$ 162,723 $ 549,650
Jul 29, 2021 $ 0.000155
+0.42%
$ 155,499 $ 487,781
Jul 28, 2021 $ 0.000155
-9.44%
$ 154,829 $ 2,990
Jul 27, 2021 $ 0.000171
+2.78%
$ 170,726 $ 115,603
Jul 26, 2021 $ 0.000166
-1.54%
$ 166,058 $ 106,121
Jul 25, 2021 $ 0.000169
+13.79%
$ 168,554 $ 173,729
Jul 24, 2021 $ 0.000148
-7.78%
$ 148,086 $ 137,535
Jul 23, 2021 $ 0.000161
+3.16%
$ 160,504 $ 124,322
Jul 22, 2021 $ 0.000156
-5.50%
$ 155,623 $ 7,776
Jul 21, 2021 $ 0.000165
+9.61%
$ 164,719 $ 1.04 million