CyberVein Historical Data

CVT Page 42
Download
Date Close Price change Market cap Trading volume
Aug 25, 2020 $ 0.0564
+0.05%
$ 59.83 million $ 1.71 million
Aug 24, 2020 $ 0.0564
+0.10%
$ 59.81 million $ 1.97 million
Aug 23, 2020 $ 0.0564
+1.49%
$ 59.76 million $ 1.57 million
Aug 22, 2020 $ 0.0555
-1.92%
$ 58.86 million $ 1.84 million
Aug 21, 2020 $ 0.0566
-1.67%
$ 60.04 million $ 1.98 million
Aug 20, 2020 $ 0.0576
+4.69%
$ 61.06 million $ 2.18 million
Aug 19, 2020 $ 0.055
+7.23%
$ 58.32 million $ 1.5 million
Aug 18, 2020 $ 0.0513
-3.31%
$ 54.4 million $ 101,080
Aug 17, 2020 $ 0.053
-1.89%
$ 56.23 million $ 107,128
Aug 16, 2020 $ 0.054
+0.59%
$ 57.28 million $ 113,964
Aug 15, 2020 $ 0.0537
-3.13%
$ 56.95 million $ 200,314
Aug 14, 2020 $ 0.0554
-0.19%
$ 58.78 million $ 141,056
Aug 13, 2020 $ 0.0555
+5.51%
$ 58.85 million $ 117,424
Aug 12, 2020 $ 0.0526
-1.84%
$ 55.77 million $ 110,447
Aug 11, 2020 $ 0.0535
-5.62%
$ 56.76 million $ 347,173
Aug 10, 2020 $ 0.0567
-2.07%
$ 60.13 million $ 405,839
Aug 9, 2020 $ 0.0584
-0.64%
$ 61.88 million $ 933,743
Aug 8, 2020 $ 0.0587
+14.63%
$ 62.2 million $ 449,348
Aug 7, 2020 $ 0.0512
+4.69%
$ 54.29 million $ 446,985
Aug 6, 2020 $ 0.0489
+6.43%
$ 51.85 million $ 722,120
Aug 5, 2020 $ 0.0459
+18.41%
$ 48.71 million $ 1.02 million
Aug 4, 2020 $ 0.0388
+4.36%
$ 41.13 million $ 1.47 million
Aug 3, 2020 $ 0.0372
+0.14%
$ 39.43 million $ 1.44 million
Aug 2, 2020 $ 0.0371
+2.42%
$ 39.36 million $ 1.39 million
Aug 1, 2020 $ 0.0362
-0.90%
$ 38.39 million $ 1.33 million
Jul 31, 2020 $ 0.0365
-1.44%
$ 38.74 million $ 1.52 million
Jul 30, 2020 $ 0.0371
-0.12%
$ 39.31 million $ 1.41 million
Jul 29, 2020 $ 0.0371
-0.47%
$ 39.35 million $ 1.19 million
Jul 28, 2020 $ 0.0373
-0.27%
$ 39.53 million $ 1.2 million
Jul 27, 2020 $ 0.0374
-0.80%
$ 39.63 million $ 892,580
Jul 26, 2020 $ 0.0377
+0.72%
$ 39.95 million $ 625,651
Jul 25, 2020 $ 0.0374
+0.51%
$ 39.65 million $ 1.18 million
Jul 24, 2020 $ 0.0372
-2.32%
$ 39.4 million $ 1.82 million
Jul 23, 2020 $ 0.038
-1.63%
$ 40.32 million $ 1.58 million
Jul 22, 2020 $ 0.0387
-2.46%
$ 41.06 million $ 1.41 million
Jul 21, 2020 $ 0.0397
+0.99%
$ 42.1 million $ 1.09 million
Jul 20, 2020 $ 0.0393
+3.08%
$ 41.69 million $ 1.51 million
Jul 19, 2020 $ 0.0381
+2.92%
$ 40.45 million $ 1.35 million
Jul 18, 2020 $ 0.0371
-1.94%
$ 39.3 million $ 1.89 million
Jul 17, 2020 $ 0.0378
-0.58%
$ 40.08 million $ 1.53 million
Jul 16, 2020 $ 0.038
+1.62%
$ 40.33 million $ 1.41 million
Jul 15, 2020 $ 0.0374
-4.76%
$ 39.69 million $ 1.41 million
Jul 14, 2020 $ 0.0393
+0.45%
$ 41.68 million $ 1.36 million
Jul 13, 2020 $ 0.0391
-4.22%
$ 41.5 million $ 1.67 million
Jul 12, 2020 $ 0.0408
-0.08%
$ 43.32 million $ 1.34 million
Jul 11, 2020 $ 0.0409
+5.55%
$ 43.35 million $ 1.69 million
Jul 10, 2020 $ 0.0387
-0.60%
$ 41.06 million $ 1.36 million
Jul 9, 2020 $ 0.0389
+4.98%
$ 41.29 million $ 1.3 million
Jul 8, 2020 $ 0.0371
-0.50%
$ 39.33 million $ 957,461
Jul 7, 2020 $ 0.0373
+0.92%
$ 39.51 million $ 1.12 million