CyberVein Historical Data

CVT Page 43
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 2020 $ 0.0369
-0.52%
$ 39.15 million $ 1.33 million
Jul 5, 2020 $ 0.0371
+0.24%
$ 39.35 million $ 1.9 million
Jul 4, 2020 $ 0.037
-1.69%
$ 39.25 million $ 1.94 million
Jul 3, 2020 $ 0.0376
-0.43%
$ 39.92 million $ 1.73 million
Jul 2, 2020 $ 0.0378
+0.03%
$ 40.1 million $ 1.2 million
Jul 1, 2020 $ 0.0378
-2.24%
$ 40.08 million $ 1.36 million
Jun 30, 2020 $ 0.0387
-0.30%
$ 41.03 million $ 1.7 million
Jun 29, 2020 $ 0.0388
-1.92%
$ 41.16 million $ 1.62 million
Jun 28, 2020 $ 0.0395
+3.69%
$ 41.92 million $ 1.6 million
Jun 27, 2020 $ 0.0381
-4.37%
$ 40.43 million $ 1.36 million
Jun 26, 2020 $ 0.0399
+1.42%
$ 42.27 million $ 1.01 million
Jun 25, 2020 $ 0.0393
+2.98%
$ 41.68 million $ 1.03 million
Jun 24, 2020 $ 0.0382
+4.44%
$ 40.5 million $ 1.05 million
Jun 23, 2020 $ 0.0366
-0.92%
$ 38.78 million $ 1.48 million
Jun 22, 2020 $ 0.0369
-0.30%
$ 39.14 million $ 1.15 million
Jun 21, 2020 $ 0.037
+0.48%
$ 39.26 million $ 1.54 million
Jun 20, 2020 $ 0.0368
+1.06%
$ 39.07 million $ 1.34 million
Jun 19, 2020 $ 0.0365
-1.64%
$ 38.71 million $ 3.19 million
Jun 18, 2020 $ 0.0371
+7.91%
$ 39.35 million $ 1.91 million
Jun 17, 2020 $ 0.0344
-2.46%
$ 36.47 million $ 2.4 million
Jun 16, 2020 $ 0.0353
-0.43%
$ 37.39 million $ 2.42 million
Jun 15, 2020 $ 0.0354
+0.78%
$ 37.55 million $ 2.8 million
Jun 14, 2020 $ 0.0351
-2.48%
$ 37.27 million $ 2.47 million
Jun 13, 2020 $ 0.036
-0.83%
$ 38.21 million $ 2.29 million
Jun 12, 2020 $ 0.0363
+0.00%
$ 38.52 million $ 2.01 million
Jun 11, 2020 $ 0.0363
-5.34%
$ 38.52 million $ 2.03 million
Jun 10, 2020 $ 0.0384
-1.47%
$ 40.7 million $ 1.99 million
Jun 9, 2020 $ 0.0389
+0.66%
$ 41.3 million $ 2.39 million
Jun 8, 2020 $ 0.0387
-8.19%
$ 41.03 million $ 2.13 million
Jun 7, 2020 $ 0.0421
-5.42%
$ 44.68 million $ 2.42 million
Jun 6, 2020 $ 0.0446
-2.92%
$ 47.25 million $ 2.62 million
Jun 5, 2020 $ 0.0459
+0.75%
$ 48.67 million $ 2.65 million
Jun 4, 2020 $ 0.0456
-1.70%
$ 48.31 million $ 2.61 million
Jun 3, 2020 $ 0.0463
-0.29%
$ 49.15 million $ 3.14 million
Jun 2, 2020 $ 0.0465
-1.40%
$ 49.29 million $ 2.51 million
Jun 1, 2020 $ 0.0471
+3.20%
$ 50 million $ 2.45 million
May 31, 2020 $ 0.0457
-4.47%
$ 48.45 million $ 3.06 million
May 30, 2020 $ 0.0478
+6.73%
$ 50.71 million $ 3.33 million
May 29, 2020 $ 0.0448
+1.41%
$ 47.55 million $ 3.73 million
May 28, 2020 $ 0.0442
-1.97%
$ 46.87 million $ 3.64 million
May 27, 2020 $ 0.0451
+25.50%
$ 47.81 million $ 2.53 million
May 26, 2020 $ 0.0359
+4.29%
$ 38.09 million $ 1.43 million
May 25, 2020 $ 0.0345
+8.57%
$ 36.53 million $ 2.51 million
May 24, 2020 $ 0.0317
-4.65%
$ 33.65 million $ 4.29 million
May 23, 2020 $ 0.0333
-0.40%
$ 35.29 million $ 4.53 million
May 22, 2020 $ 0.0334
-6.08%
$ 35.44 million $ 3.58 million
May 21, 2020 $ 0.0356
+2.75%
$ 37.72 million $ 2.5 million
May 20, 2020 $ 0.0346
-0.72%
$ 36.71 million $ 4.72 million