Globalvillage Ecosystem Historical Data

GVE Page 8
Download
Date Close Price change Market cap Trading volume
Feb 18, 2021 $ 0.0000896
-7.26%
$ 89,582 $ 628
Feb 17, 2021 $ 0.0000966
-4.67%
$ 96,596 $ 9,001
Feb 16, 2021 $ 0.000101
-1.17%
$ 101,354 $ 26,207
Feb 15, 2021 $ 0.000103
+6.16%
$ 102,582 $ 29,856
Feb 14, 2021 $ 0.0000967
+25.65%
$ 96,650 $ 26,508
Feb 13, 2021 $ 0.0000769
+12.25%
$ 76,908 $ 18,851
Feb 12, 2021 $ 0.0000685
+1.29%
$ 68,499 $ 19,778
Feb 11, 2021 $ 0.0000676
+24.81%
$ 67,636 $ 21,374
Feb 10, 2021 $ 0.0000542
+1.59%
$ 54,203 $ 5,832
Feb 9, 2021 $ 0.0000534
+5.01%
$ 53,359 $ 7,499
Feb 8, 2021 $ 0.0000508
-1.88%
$ 50,761 $ 2,734
Feb 7, 2021 $ 0.0000517
+1.22%
$ 51,740 $ 6,543
Feb 6, 2021 $ 0.0000511
-6.44%
$ 51,083 $ 7,355
Feb 5, 2021 $ 0.0000546
-7.19%
$ 54,576 $ 15,743
Feb 4, 2021 $ 0.0000588
-8.19%
$ 58,806 $ 11,766
Feb 3, 2021 $ 0.000064
+0.38%
$ 64,044 $ 5,115
Feb 2, 2021 $ 0.0000638
+6.87%
$ 63,837 $ 5,555
Feb 1, 2021 $ 0.0000597
-0.08%
$ 59,737 $ 14,323
Jan 30, 2021 $ 0.000058
+0.20%
$ 58,029 $ 15,137
Jan 29, 2021 $ 0.0000579
-2.23%
$ 57,892 $ 8,221
Jan 28, 2021 $ 0.0000591
+7.65%
$ 59,129 $ 15,270
Jan 27, 2021 $ 0.0000549
-4.55%
$ 54,881 $ 25,760
Jan 26, 2021 $ 0.0000575
+3.59%
$ 57,537 $ 27,916
Jan 24, 2021 $ 0.0000539
-2.64%
$ 53,879 $ 20,044
Jan 23, 2021 $ 0.0000553
-0.68%
$ 55,322 $ 23,440
Jan 22, 2021 $ 0.0000557
+5.99%
$ 55,651 $ 25,625
Jan 21, 2021 $ 0.0000525
-13.83%
$ 52,521 $ 22,674
Jan 20, 2021 $ 0.0000616
+11.05%
$ 61,561 $ 28,306
Jan 19, 2021 $ 0.0000548
-1.78%
$ 54,764 $ 25,300
Jan 18, 2021 $ 0.0000558
+7.94%
$ 55,795 $ 30,057
Jan 17, 2021 $ 0.0000517
-0.94%
$ 51,743 $ 24,931
Jan 16, 2021 $ 0.0000522
+7.79%
$ 52,228 $ 26,191
Jan 15, 2021 $ 0.0000484
-6.15%
$ 48,410 $ 33,526
Jan 14, 2021 $ 0.0000516
-26.90%
$ 51,560 $ 27,640
Jan 13, 2021 $ 0.0000711
+12.42%
$ 71,079 $ 30,273
Jan 12, 2021 $ 0.0000603
+0.02%
$ 60,281 $ 27,200
Jan 11, 2021 $ 0.0000627
-17.59%
$ 62,650 $ 28,179
Jan 10, 2021 $ 0.0000763
+1.15%
$ 76,301 $ 30,929
Jan 9, 2021 $ 0.0000793
+6.75%
$ 79,278 $ 29,992
Jan 8, 2021 $ 0.0000754
+1.37%
$ 75,407 $ 30,972
Jan 7, 2021 $ 0.0000768
+5.97%
$ 76,817 $ 24,134
Jan 6, 2021 $ 0.0000715
+0.14%
$ 71,480 $ 31,970
Jan 5, 2021 $ 0.000066
+8.69%
$ 65,989 $ 27,550
Jan 4, 2021 $ 0.0000718
-0.76%
$ 71,828 $ 23,335
Jan 3, 2021 $ 0.0000723
+2.29%
$ 72,320 $ 23,731
Jan 2, 2021 $ 0.0000707
+0.32%
$ 70,653 $ 24,663
Jan 1, 2021 $ 0.0000704
+5.67%
$ 70,411 $ 18,933
Dec 31, 2020 $ 0.0000667
+5.07%
$ 66,670 $ 22,336
Dec 30, 2020 $ 0.0000634
+2.45%
$ 63,405 $ 21,484
Dec 29, 2020 $ 0.0000594
-3.84%
$ 59,413 $ 23,812