Globalvillage Ecosystem Historical Data

GVE Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 2021 $ 0.000235
+9.41%
$ 235,049 $ 11,813
May 29, 2021 $ 0.000213
-11.58%
$ 213,041 $ 10,816
May 28, 2021 $ 0.000243
+0.85%
$ 242,824 $ 13,071
May 27, 2021 $ 0.00024
-7.61%
$ 239,950 $ 10,648
May 26, 2021 $ 0.00026
+9.74%
$ 259,703 $ 15,718
May 25, 2021 $ 0.000237
-5.39%
$ 236,501 $ 10,409
May 24, 2021 $ 0.00025
-5.64%
$ 249,933 $ 18,485
May 23, 2021 $ 0.000265
-12.82%
$ 264,993 $ 30,263
May 22, 2021 $ 0.000304
+94.56%
$ 304,048 $ 66,048
May 21, 2021 $ 0.000156
-1.82%
$ 156,197 $ 15,556
May 20, 2021 $ 0.000159
+9.05%
$ 158,986 $ 12,186
May 19, 2021 $ 0.000146
-19.81%
$ 145,809 $ 11,661
May 18, 2021 $ 0.000182
-1.60%
$ 181,871 $ 18,013
May 17, 2021 $ 0.000185
-8.66%
$ 184,820 $ 164,983
May 16, 2021 $ 0.000202
+3.21%
$ 202,281 $ 14,476
May 15, 2021 $ 0.000196
-6.18%
$ 196,013 $ 39,975
May 14, 2021 $ 0.000209
+6.65%
$ 208,951 $ 13,576
May 13, 2021 $ 0.000196
-9.79%
$ 195,900 $ 16,413
May 12, 2021 $ 0.000218
-3.58%
$ 217,942 $ 33,426
May 11, 2021 $ 0.000226
+11.21%
$ 226,082 $ 32,785
May 10, 2021 $ 0.000203
+10.91%
$ 203,256 $ 26,050
May 9, 2021 $ 0.000183
-22.04%
$ 183,255 $ 30,764
May 8, 2021 $ 0.000235
-11.45%
$ 235,020 $ 34,953
May 7, 2021 $ 0.000265
+11.27%
$ 265,424 $ 32,214
May 6, 2021 $ 0.000239
+5.30%
$ 238,574 $ 30,493
May 5, 2021 $ 0.000227
+12.92%
$ 226,505 $ 22,751
May 4, 2021 $ 0.000201
-18.30%
$ 200,668 $ 23,352
May 3, 2021 $ 0.000246
+0.34%
$ 245,646 $ 15,015
May 2, 2021 $ 0.000244
-5.56%
$ 243,781 $ 14,932
May 1, 2021 $ 0.000258
-0.57%
$ 258,144 $ 15,747
Apr 30, 2021 $ 0.000258
-8.17%
$ 258,122 $ 26,023
Apr 29, 2021 $ 0.000281
-4.85%
$ 281,117 $ 17,471
Apr 28, 2021 $ 0.000295
-3.99%
$ 295,434 $ 17,451
Apr 27, 2021 $ 0.000308
+7.32%
$ 307,654 $ 24,620
Apr 26, 2021 $ 0.000287
-15.77%
$ 286,631 $ 25,352
Apr 25, 2021 $ 0.00034
+48.67%
$ 340,225 $ 41,788
Apr 24, 2021 $ 0.000229
-7.78%
$ 228,840 $ 30,282
Apr 23, 2021 $ 0.000248
+18.70%
$ 248,116 $ 89,943
Apr 22, 2021 $ 0.000209
+62.51%
$ 209,110 $ 26,900
Apr 21, 2021 $ 0.000129
-6.92%
$ 128,692 $ 16,910
Apr 20, 2021 $ 0.000138
+6.87%
$ 138,235 $ 24,288
Apr 19, 2021 $ 0.000129
-33.56%
$ 129,330 $ 28,264
Apr 18, 2021 $ 0.000195
+3.03%
$ 194,608 $ 14,998
Apr 17, 2021 $ 0.000189
-11.13%
$ 188,916 $ 24,129
Apr 16, 2021 $ 0.000213
-9.85%
$ 212,611 $ 18,998
Apr 15, 2021 $ 0.000236
-5.89%
$ 235,826 $ 23,786
Apr 14, 2021 $ 0.00025
+3.05%
$ 250,425 $ 29,796
Apr 13, 2021 $ 0.000243
-2.74%
$ 242,997 $ 20,062
Apr 12, 2021 $ 0.00025
+11.75%
$ 249,870 $ 36,508
Apr 11, 2021 $ 0.000224
-1.05%
$ 223,597 $ 41,939