Globalvillage Ecosystem Historical Data

GVE Page 9
Download
Date Close Price change Market cap Trading volume
Dec 28, 2020 $ 0.0000623
+0.76%
$ 62,317 $ 21,157
Dec 27, 2020 $ 0.0000658
+2.46%
$ 65,803 $ 19,589
Dec 26, 2020 $ 0.0000634
-30.26%
$ 63,447 $ 27,111
Dec 25, 2020 $ 0.0000916
-2.56%
$ 91,582 $ 26,000
Dec 24, 2020 $ 0.0000901
+0.54%
$ 90,143 $ 24,509
Dec 23, 2020 $ 0.0000881
-38.65%
$ 88,103 $ 36,465
Dec 22, 2020 $ 0.00014
+31.92%
$ 140,325 $ 27,850
Dec 21, 2020 $ 0.0000982
-5.67%
$ 98,226 $ 21,316
Dec 20, 2020 $ 0.0000985
-2.35%
$ 98,532 $ 22,583
Dec 19, 2020 $ 0.0000954
-1.10%
$ 95,444 $ 28,591
Dec 18, 2020 $ 0.0000979
-3.70%
$ 97,886 $ 30,715
Dec 17, 2020 $ 0.00011
+11.48%
$ 109,572 $ 15,919
Dec 16, 2020 $ 0.000107
+8.03%
$ 106,692 $ 26,028
Dec 15, 2020 $ 0.0000911
-1.91%
$ 91,104 $ 36,938
Dec 14, 2020 $ 0.0000944
-0.80%
$ 94,359 $ 40,356
Dec 13, 2020 $ 0.0000922
-2.46%
$ 92,198 $ 35,802
Dec 12, 2020 $ 0.0000902
+9.69%
$ 90,152 $ 16,590
Dec 11, 2020 $ 0.0000813
-4.04%
$ 81,297 $ 16,896
Dec 10, 2020 $ 0.0000895
+10.36%
$ 89,456 $ 20,711
Dec 9, 2020 $ 0.0000834
-0.26%
$ 83,397 $ 15,383
Dec 8, 2020 $ 0.0000824
-8.68%
$ 82,385 $ 14,360
Dec 7, 2020 $ 0.00009
+1.40%
$ 90,010 $ 18,629
Dec 6, 2020 $ 0.0000888
-3.75%
$ 88,750 $ 27,145
Dec 5, 2020 $ 0.0000918
+4.10%
$ 91,782 $ 21,012
Dec 4, 2020 $ 0.0000897
+15.39%
$ 89,703 $ 19,285
Dec 3, 2020 $ 0.0000776
+1.20%
$ 77,590 $ 26,753
Dec 2, 2020 $ 0.0000767
-7.43%
$ 76,723 $ 27,323
Dec 1, 2020 $ 0.0000772
+1.28%
$ 77,211 $ 31,817
Nov 30, 2020 $ 0.0000701
+7.19%
$ 70,124 $ 34,990
Nov 29, 2020 $ 0.0000654
-24.62%
$ 65,407 $ 39,114
Nov 28, 2020 $ 0.0000868
+1.37%
$ 86,757 $ 21,744
Nov 27, 2020 $ 0.0000855
-0.24%
$ 85,525 $ 33,115
Nov 26, 2020 $ 0.0000857
-10.44%
$ 85,680 $ 23,089
Nov 25, 2020 $ 0.0000957
-13.78%
$ 95,716 $ 32,797
Nov 24, 2020 $ 0.000111
+11.74%
$ 110,999 $ 21,998
Nov 23, 2020 $ 0.0000993
-18.23%
$ 99,293 $ 40,937
Nov 22, 2020 $ 0.000121
-13.24%
$ 121,445 $ 26,539
Nov 21, 2020 $ 0.00014
+3.01%
$ 140,027 $ 17,203
Nov 20, 2020 $ 0.000136
+1.71%
$ 135,907 $ 24,563
Nov 19, 2020 $ 0.000134
+10.45%
$ 133,612 $ 17,854
Nov 18, 2020 $ 0.000121
-1.92%
$ 121,007 $ 15,998
Nov 17, 2020 $ 0.000123
+44.96%
$ 123,412 $ 34,055
Nov 16, 2020 $ 0.0000851
-11.06%
$ 85,138 $ 30,785
Nov 15, 2020 $ 0.0000957
-6.82%
$ 95,732 $ 22,789
Nov 14, 2020 $ 0.000103
-4.58%
$ 102,748 $ 25,834
Nov 13, 2020 $ 0.000108
-2.69%
$ 107,670 $ 14,807
Nov 12, 2020 $ 0.000111
+8.53%
$ 110,645 $ 18,114
Nov 11, 2020 $ 0.000102
-30.54%
$ 101,952 $ 23,390
Nov 10, 2020 $ 0.000147
+0.85%
$ 146,752 $ 8,769
Nov 9, 2020 $ 0.000146
-0.95%
$ 145,570 $ 7,994