Globalvillage Ecosystem Historical Data

GVE Page 5
Download
Date Close Price change Market cap Trading volume
Jul 20, 2021 $ 0.000151
-2.61%
$ 151,458 $ 1.54 million
Jul 19, 2021 $ 0.000156
+2.12%
$ 155,518 $ 838,535
Jul 18, 2021 $ 0.000152
-0.91%
$ 152,327 $ 1.59 million
Jul 17, 2021 $ 0.000154
+1.13%
$ 153,785 $ 414,268
Jul 16, 2021 $ 0.000152
-6.11%
$ 151,624 $ 791,401
Jul 15, 2021 $ 0.000161
-1.35%
$ 161,385 $ 1.31 million
Jul 14, 2021 $ 0.000164
+17.73%
$ 163,554 $ 970,069
Jul 13, 2021 $ 0.000139
+1.39%
$ 138,881 $ 1,052
Jul 12, 2021 $ 0.000137
-3.75%
$ 137,034 $ 1,059
Jul 11, 2021 $ 0.000142
-0.32%
$ 141,869 $ 1,324
Jul 10, 2021 $ 0.000142
-2.33%
$ 142,398 $ 1,779
Jul 9, 2021 $ 0.000146
+6.12%
$ 145,862 $ 1,672
Jul 8, 2021 $ 0.000137
-3.27%
$ 137,438 $ 1,127
Jul 7, 2021 $ 0.000142
+3.54%
$ 142,126 $ 305,635
Jul 6, 2021 $ 0.000141
+3.00%
$ 141,404 $ 132,989
Jul 5, 2021 $ 0.000137
-3.94%
$ 137,295 $ 247,840
Jul 4, 2021 $ 0.000143
+6.17%
$ 142,959 $ 1,555
Jul 3, 2021 $ 0.000135
-3.99%
$ 134,645 $ 1,203
Jul 2, 2021 $ 0.00014
+4.70%
$ 140,132 $ 45,577
Jul 1, 2021 $ 0.000134
-2.96%
$ 133,777 $ 1,105
Jun 30, 2021 $ 0.000138
-3.24%
$ 137,899 $ 1,221
Jun 29, 2021 $ 0.000142
+7.95%
$ 142,488 $ 1,175
Jun 28, 2021 $ 0.000132
+0.96%
$ 132,213 $ 9,748
Jun 27, 2021 $ 0.000131
-0.75%
$ 130,926 $ 1,642
Jun 26, 2021 $ 0.000132
+11.84%
$ 131,680 $ 2,338
Jun 25, 2021 $ 0.000118
-8.29%
$ 117,641 $ 36,727
Jun 24, 2021 $ 0.000129
+5.16%
$ 129,043 $ 172,055
Jun 23, 2021 $ 0.000123
+14.16%
$ 123,253 $ 137,864
Jun 22, 2021 $ 0.000107
+13.34%
$ 107,235 $ 358,421
Jun 21, 2021 $ 0.0000933
-23.95%
$ 93,316 $ 6,424
Jun 20, 2021 $ 0.000123
+0.95%
$ 122,698 $ 10,263
Jun 19, 2021 $ 0.000121
-12.25%
$ 121,185 $ 7,937
Jun 18, 2021 $ 0.000138
-6.87%
$ 138,419 $ 3,758
Jun 17, 2021 $ 0.000149
-10.70%
$ 148,682 $ 5,152
Jun 16, 2021 $ 0.000167
-2.35%
$ 166,627 $ 4,462
Jun 15, 2021 $ 0.000171
+2.78%
$ 170,751 $ 4,836
Jun 14, 2021 $ 0.00017
+7.61%
$ 170,158 $ 4,413
Jun 13, 2021 $ 0.000158
+5.12%
$ 157,960 $ 6,062
Jun 12, 2021 $ 0.00015
+2.92%
$ 150,319 $ 5,693
Jun 11, 2021 $ 0.000148
-0.07%
$ 147,744 $ 5,922
Jun 10, 2021 $ 0.000147
-9.18%
$ 146,507 $ 5,669
Jun 9, 2021 $ 0.000161
+16.22%
$ 161,415 $ 5,265
Jun 8, 2021 $ 0.00014
-5.58%
$ 139,664 $ 6,482
Jun 7, 2021 $ 0.000148
-6.97%
$ 147,864 $ 9,280
Jun 6, 2021 $ 0.000155
+0.95%
$ 154,565 $ 10,679
Jun 5, 2021 $ 0.000153
-9.52%
$ 153,022 $ 7,962
Jun 4, 2021 $ 0.000165
-16.93%
$ 164,569 $ 6,310
Jun 3, 2021 $ 0.000197
-3.97%
$ 197,437 $ 6,980
Jun 2, 2021 $ 0.000203
+8.84%
$ 203,082 $ 11,133
Jun 1, 2021 $ 0.000187
-28.29%
$ 186,701 $ 20,850