CyberVein Historical Data

CVT Page 40
Download
Date Close Price change Market cap Trading volume
Dec 5, 2020 $ 0.0924
-0.78%
$ 97.99 million $ 5.49 million
Dec 4, 2020 $ 0.0931
-2.76%
$ 98.69 million $ 5.27 million
Dec 3, 2020 $ 0.0953
+0.20%
$ 101.01 million $ 5.54 million
Dec 2, 2020 $ 0.0951
+0.16%
$ 100.87 million $ 5.82 million
Dec 1, 2020 $ 0.0953
+1.62%
$ 101.03 million $ 5.86 million
Nov 30, 2020 $ 0.0936
-2.00%
$ 99.3 million $ 5.65 million
Nov 29, 2020 $ 0.0955
-0.13%
$ 101.3 million $ 5.7 million
Nov 28, 2020 $ 0.0956
+5.37%
$ 101.42 million $ 5.49 million
Nov 27, 2020 $ 0.0907
-0.05%
$ 96.19 million $ 5.77 million
Nov 26, 2020 $ 0.0907
+1.23%
$ 96.2 million $ 5.79 million
Nov 25, 2020 $ 0.0897
-2.21%
$ 95.07 million $ 5.22 million
Nov 24, 2020 $ 0.0917
-0.76%
$ 97.2 million $ 5.8 million
Nov 23, 2020 $ 0.0923
-1.30%
$ 97.91 million $ 4.91 million
Nov 22, 2020 $ 0.0936
-2.90%
$ 99.2 million $ 5.3 million
Nov 21, 2020 $ 0.0964
-2.26%
$ 102.2 million $ 5.82 million
Nov 20, 2020 $ 0.0986
+3.27%
$ 104.55 million $ 5.69 million
Nov 19, 2020 $ 0.0955
+13.20%
$ 101.23 million $ 5.77 million
Nov 18, 2020 $ 0.0843
-2.05%
$ 89.44 million $ 4.58 million
Nov 17, 2020 $ 0.0861
+1.64%
$ 91.33 million $ 4.37 million
Nov 16, 2020 $ 0.0847
-1.75%
$ 89.85 million $ 4.98 million
Nov 15, 2020 $ 0.0862
-5.14%
$ 91.45 million $ 5.03 million
Nov 14, 2020 $ 0.0909
-1.20%
$ 96.41 million $ 5.01 million
Nov 13, 2020 $ 0.092
-1.51%
$ 97.58 million $ 5.18 million
Nov 12, 2020 $ 0.0934
-0.96%
$ 99.07 million $ 5.27 million
Nov 11, 2020 $ 0.0943
+0.60%
$ 100.03 million $ 5.03 million
Nov 10, 2020 $ 0.0938
-2.84%
$ 99.43 million $ 5.17 million
Nov 9, 2020 $ 0.0966
-2.20%
$ 102.41 million $ 4.53 million
Nov 8, 2020 $ 0.0988
-1.14%
$ 104.76 million $ 3.31 million
Nov 7, 2020 $ 0.0998
-4.84%
$ 105.85 million $ 1.34 million
Nov 6, 2020 $ 0.105
+5.73%
$ 110.87 million $ 1.49 million
Nov 5, 2020 $ 0.0989
+7.84%
$ 104.87 million $ 1.11 million
Nov 4, 2020 $ 0.0917
-4.63%
$ 97.26 million $ 2.41 million
Nov 3, 2020 $ 0.0961
-2.48%
$ 101.95 million $ 4.19 million
Nov 2, 2020 $ 0.0985
-9.95%
$ 104.49 million $ 6.95 million
Nov 1, 2020 $ 0.109
-4.00%
$ 115.95 million $ 10.97 million
Oct 31, 2020 $ 0.114
+0.05%
$ 120.69 million $ 12.37 million
Oct 30, 2020 $ 0.114
+2.22%
$ 120.61 million $ 4.81 million
Oct 29, 2020 $ 0.111
-2.15%
$ 118.23 million $ 2.44 million
Oct 28, 2020 $ 0.114
-1.85%
$ 120.84 million $ 2.96 million
Oct 27, 2020 $ 0.116
-9.94%
$ 123.11 million $ 2.38 million
Oct 26, 2020 $ 0.129
-5.35%
$ 136.72 million $ 2.1 million
Oct 25, 2020 $ 0.136
-3.03%
$ 144.23 million $ 2.1 million
Oct 24, 2020 $ 0.14
+1.16%
$ 148.9 million $ 2.34 million
Oct 23, 2020 $ 0.139
+3.84%
$ 147.09 million $ 1.99 million
Oct 22, 2020 $ 0.134
+1.21%
$ 141.57 million $ 2.11 million
Oct 21, 2020 $ 0.132
+6.96%
$ 139.89 million $ 1.91 million
Oct 20, 2020 $ 0.123
-0.03%
$ 130.53 million $ 2.18 million
Oct 19, 2020 $ 0.123
+0.39%
$ 130.57 million $ 2.03 million
Oct 18, 2020 $ 0.123
+0.12%
$ 130.06 million $ 1.94 million
Oct 17, 2020 $ 0.123
-1.05%
$ 129.91 million $ 1.99 million