CyberVein Historical Data

CVT Page 36
Download
Date Close Price change Market cap Trading volume
Jun 24, 2021 $ 0.0173
+1.48%
$ 18.32 million $ 241,611
Jun 23, 2021 $ 0.017
+41.97%
$ 18.06 million $ 700,639
Jun 22, 2021 $ 0.012
-3.82%
$ 12.72 million $ 347,044
Jun 21, 2021 $ 0.0125
-34.91%
$ 13.23 million $ 471,680
Jun 20, 2021 $ 0.0192
-3.88%
$ 20.33 million $ 195,404
Jun 19, 2021 $ 0.0199
+0.17%
$ 21.14 million $ 140,241
Jun 18, 2021 $ 0.0199
-2.17%
$ 21.11 million $ 372,599
Jun 17, 2021 $ 0.0203
-10.49%
$ 21.56 million $ 277,917
Jun 16, 2021 $ 0.0227
-6.19%
$ 24.09 million $ 201,984
Jun 15, 2021 $ 0.0242
-2.62%
$ 25.67 million $ 189,793
Jun 14, 2021 $ 0.0249
-0.85%
$ 26.36 million $ 277,571
Jun 13, 2021 $ 0.025
+4.77%
$ 26.54 million $ 199,571
Jun 12, 2021 $ 0.0239
-9.32%
$ 25.35 million $ 264,971
Jun 11, 2021 $ 0.0263
-3.84%
$ 27.94 million $ 199,088
Jun 10, 2021 $ 0.0274
-5.28%
$ 29.07 million $ 191,087
Jun 9, 2021 $ 0.0289
+7.16%
$ 30.68 million $ 144,498
Jun 8, 2021 $ 0.027
-6.38%
$ 28.63 million $ 358,105
Jun 7, 2021 $ 0.0289
-6.48%
$ 30.59 million $ 255,955
Jun 6, 2021 $ 0.0308
+1.98%
$ 32.71 million $ 205,358
Jun 5, 2021 $ 0.0302
-4.16%
$ 32.07 million $ 232,747
Jun 4, 2021 $ 0.0316
-7.80%
$ 33.46 million $ 519,189
Jun 3, 2021 $ 0.0342
+5.48%
$ 36.29 million $ 477,128
Jun 2, 2021 $ 0.0325
-3.09%
$ 34.42 million $ 587,645
Jun 1, 2021 $ 0.0335
-4.01%
$ 35.53 million $ 422,823
May 30, 2021 $ 0.0344
+3.29%
$ 36.52 million $ 525,000
May 29, 2021 $ 0.0333
-4.11%
$ 35.35 million $ 417,115
May 28, 2021 $ 0.0348
-8.33%
$ 36.86 million $ 870,909
May 27, 2021 $ 0.0379
-14.02%
$ 40.22 million $ 1.82 million
May 26, 2021 $ 0.0441
+43.84%
$ 46.77 million $ 1.8 million
May 25, 2021 $ 0.0307
-2.18%
$ 32.52 million $ 1.02 million
May 24, 2021 $ 0.0314
+29.03%
$ 33.24 million $ 1.57 million
May 23, 2021 $ 0.0243
-34.62%
$ 25.78 million $ 1.57 million
May 22, 2021 $ 0.0372
-17.29%
$ 39.4 million $ 2.36 million
May 21, 2021 $ 0.0449
-12.61%
$ 47.62 million $ 937,374
May 20, 2021 $ 0.0514
-12.03%
$ 54.52 million $ 1.72 million
May 19, 2021 $ 0.0585
-25.82%
$ 61.99 million $ 1.24 million
May 18, 2021 $ 0.0788
+8.37%
$ 83.52 million $ 1.59 million
May 17, 2021 $ 0.0726
-7.53%
$ 77.04 million $ 2.09 million
May 16, 2021 $ 0.0787
+1.04%
$ 83.4 million $ 1.04 million
May 15, 2021 $ 0.0779
-17.83%
$ 82.56 million $ 2.22 million
May 14, 2021 $ 0.0947
-4.79%
$ 100.45 million $ 5.61 million
May 13, 2021 $ 0.0996
-40.81%
$ 105.58 million $ 11.02 million
May 12, 2021 $ 0.168
-1.30%
$ 177.69 million $ 4.62 million
May 11, 2021 $ 0.17
+2.63%
$ 180.05 million $ 5.38 million
May 10, 2021 $ 0.165
-13.70%
$ 175.37 million $ 5.65 million
May 9, 2021 $ 0.192
-10.93%
$ 203.22 million $ 5.39 million
May 8, 2021 $ 0.215
+7.73%
$ 228.19 million $ 10.15 million
May 7, 2021 $ 0.2
-3.26%
$ 211.82 million $ 4.94 million
May 6, 2021 $ 0.206
-2.32%
$ 218.86 million $ 5.01 million
May 5, 2021 $ 0.211
+3.42%
$ 224.13 million $ 6.18 million