Globalvillage Ecosystem Historical Data

GVE Page 7
Download
Date Close Price change Market cap Trading volume
Apr 10, 2021 $ 0.000226
+36.08%
$ 225,956 $ 28,042
Apr 9, 2021 $ 0.000166
+18.00%
$ 165,999 $ 21,743
Apr 8, 2021 $ 0.000141
+0.49%
$ 141,230 $ 14,269
Apr 7, 2021 $ 0.000141
+0.19%
$ 140,606 $ 25,580
Apr 6, 2021 $ 0.00014
+14.94%
$ 140,364 $ 37,457
Apr 5, 2021 $ 0.000122
+9.85%
$ 122,064 $ 24,024
Apr 4, 2021 $ 0.000111
-0.03%
$ 111,123 $ 19,964
Apr 3, 2021 $ 0.000111
-9.12%
$ 111,174 $ 21,191
Apr 2, 2021 $ 0.000122
-1.09%
$ 122,327 $ 24,848
Apr 1, 2021 $ 0.000124
+11.78%
$ 123,677 $ 26,050
Mar 30, 2021 $ 0.000104
-4.86%
$ 103,884 $ 21,784
Mar 29, 2021 $ 0.000109
+4.70%
$ 109,202 $ 12,121
Mar 28, 2021 $ 0.000104
-7.40%
$ 104,322 $ 19,958
Mar 27, 2021 $ 0.000113
-7.03%
$ 112,626 $ 19,711
Mar 26, 2021 $ 0.00012
+9.86%
$ 120,488 $ 18,142
Mar 25, 2021 $ 0.00011
-1.92%
$ 109,706 $ 18,916
Mar 24, 2021 $ 0.000112
-13.21%
$ 112,257 $ 21,645
Mar 23, 2021 $ 0.000129
+0.83%
$ 129,380 $ 20,347
Mar 22, 2021 $ 0.000128
+8.85%
$ 128,419 $ 27,240
Mar 21, 2021 $ 0.000118
+13.07%
$ 117,978 $ 26,925
Mar 20, 2021 $ 0.000104
-1.29%
$ 104,398 $ 21,511
Mar 19, 2021 $ 0.000104
-3.37%
$ 103,538 $ 15,069
Mar 18, 2021 $ 0.000107
-4.63%
$ 107,152 $ 22,332
Mar 17, 2021 $ 0.000112
-7.06%
$ 112,286 $ 27,763
Mar 16, 2021 $ 0.000121
-8.82%
$ 120,729 $ 22,635
Mar 15, 2021 $ 0.000132
-3.84%
$ 132,442 $ 24,883
Mar 14, 2021 $ 0.000138
-3.89%
$ 137,896 $ 29,154
Mar 13, 2021 $ 0.000143
+27.16%
$ 143,480 $ 37,858
Mar 12, 2021 $ 0.000112
+11.18%
$ 111,731 $ 21,321
Mar 11, 2021 $ 0.0001
+2.10%
$ 100,270 $ 43,434
Mar 10, 2021 $ 0.0000983
-0.12%
$ 98,271 $ 24,476
Mar 9, 2021 $ 0.0000984
+19.39%
$ 98,351 $ 28,542
Mar 8, 2021 $ 0.0000824
+27.44%
$ 82,361 $ 13,949
Mar 7, 2021 $ 0.0000647
+11.08%
$ 64,671 $ 24,203
Mar 6, 2021 $ 0.0000582
+6.78%
$ 58,225 $ 1.33 million
Mar 5, 2021 $ 0.0000545
-5.30%
$ 54,539 $ 4,887
Mar 4, 2021 $ 0.0000576
-10.32%
$ 57,609 $ 18,888
Mar 3, 2021 $ 0.0000643
+15.57%
$ 64,268 $ 21,232
Mar 2, 2021 $ 0.0000556
-13.65%
$ 55,609 $ 19,036
Mar 1, 2021 $ 0.0000644
-6.90%
$ 64,412 $ 17,796
Feb 28, 2021 $ 0.0000692
-15.30%
$ 69,163 $ 16,264
Feb 27, 2021 $ 0.0000817
+12.20%
$ 81,713 $ 16,145
Feb 26, 2021 $ 0.0000728
-7.67%
$ 72,785 $ 6,385
Feb 25, 2021 $ 0.000079
-14.51%
$ 79,021 $ 15,651
Feb 24, 2021 $ 0.0000924
+3.10%
$ 92,386 $ 143,980
Feb 23, 2021 $ 0.0000895
-1.17%
$ 89,460 $ 255,541
Feb 22, 2021 $ 0.0000905
+9.78%
$ 90,496 $ 1.14 million
Feb 21, 2021 $ 0.0000824
+3.06%
$ 82,416 $ 15,676
Feb 20, 2021 $ 0.00008
-11.32%
$ 79,976 $ 7,012
Feb 19, 2021 $ 0.0000901
+0.63%
$ 90,127 $ 15,966