CyberVein Historical Data

CVT Page 44
Download
Date Close Price change Market cap Trading volume
May 19, 2020 $ 0.0349
-0.50%
$ 36.99 million $ 4.94 million
May 18, 2020 $ 0.0351
+3.74%
$ 37.18 million $ 4.84 million
May 17, 2020 $ 0.0338
+12.59%
$ 35.84 million $ 4.77 million
May 16, 2020 $ 0.03
-4.69%
$ 31.84 million $ 3.94 million
May 15, 2020 $ 0.0315
-4.94%
$ 33.41 million $ 3.89 million
May 14, 2020 $ 0.0331
-2.35%
$ 35.14 million $ 4.43 million
May 13, 2020 $ 0.0339
-0.93%
$ 35.98 million $ 4.83 million
May 12, 2020 $ 0.0343
-0.12%
$ 36.32 million $ 6.49 million
May 11, 2020 $ 0.0343
-6.00%
$ 36.36 million $ 6.46 million
May 10, 2020 $ 0.0365
+8.71%
$ 38.68 million $ 6.49 million
May 9, 2020 $ 0.0336
-0.83%
$ 35.58 million $ 6 million
May 8, 2020 $ 0.0338
+0.60%
$ 35.88 million $ 5.45 million
May 7, 2020 $ 0.0336
+2.47%
$ 35.66 million $ 5.91 million
May 6, 2020 $ 0.0328
+10.53%
$ 34.77 million $ 7.59 million
May 5, 2020 $ 0.0297
-12.68%
$ 31.46 million $ 97,907
May 4, 2020 $ 0.034
+4.85%
$ 36.02 million $ 2.57 million
May 3, 2020 $ 0.0324
-5.71%
$ 34.35 million $ 2.52 million
May 2, 2020 $ 0.0344
-7.90%
$ 36.44 million $ 9.33 million
May 1, 2020 $ 0.0373
+5.12%
$ 39.56 million $ 1.79 million
Apr 30, 2020 $ 0.0355
+3.70%
$ 37.63 million $ 7.04 million
Apr 29, 2020 $ 0.0342
+22.79%
$ 36.29 million $ 7.48 million
Apr 28, 2020 $ 0.0279
-1.06%
$ 29.54 million $ 1.19 million
Apr 27, 2020 $ 0.0282
+0.69%
$ 29.86 million $ 3.37 million
Apr 26, 2020 $ 0.028
+16.83%
$ 29.66 million $ 1.64 million
Apr 25, 2020 $ 0.0239
+2.64%
$ 25.38 million $ 748,007
Apr 24, 2020 $ 0.0233
+6.28%
$ 24.73 million $ 295,672
Apr 23, 2020 $ 0.0219
-4.30%
$ 23.27 million $ 187,066
Apr 22, 2020 $ 0.0229
-4.77%
$ 24.32 million $ 616,900
Apr 21, 2020 $ 0.0241
+0.92%
$ 25.54 million $ 1.71 million
Apr 20, 2020 $ 0.0239
-9.79%
$ 25.31 million $ 1.17 million
Apr 19, 2020 $ 0.0265
+5.08%
$ 28.06 million $ 2.12 million
Apr 18, 2020 $ 0.0252
-9.70%
$ 26.7 million $ 2 million
Apr 17, 2020 $ 0.0279
-2.22%
$ 29.57 million $ 2.19 million
Apr 16, 2020 $ 0.0285
+3.20%
$ 30.24 million $ 2.26 million
Apr 15, 2020 $ 0.0276
-2.55%
$ 29.31 million $ 1.47 million
Apr 14, 2020 $ 0.0284
-6.99%
$ 30.07 million $ 1.92 million
Apr 13, 2020 $ 0.0305
-5.36%
$ 32.33 million $ 2.77 million
Apr 12, 2020 $ 0.0322
+9.81%
$ 34.16 million $ 1.99 million
Apr 11, 2020 $ 0.0293
+14.22%
$ 31.1 million $ 2.66 million
Apr 10, 2020 $ 0.0257
+1.86%
$ 27.23 million $ 2.7 million
Apr 9, 2020 $ 0.0252
-36.15%
$ 26.74 million $ 2.25 million
Apr 8, 2020 $ 0.0395
-11.04%
$ 41.87 million $ 4.12 million
Apr 7, 2020 $ 0.0444
+79.37%
$ 47.06 million $ 4.23 million
Apr 6, 2020 $ 0.0247
+0.19%
$ 26.23 million $ 2.04 million
Apr 5, 2020 $ 0.0247
+9.51%
$ 26.19 million $ 2.65 million
Apr 4, 2020 $ 0.0226
+63.20%
$ 23.91 million $ 2.08 million
Apr 3, 2020 $ 0.0138
+15.16%
$ 14.65 million $ 1.37 million
Apr 2, 2020 $ 0.012
+6.26%
$ 12.73 million $ 1.21 million
Apr 1, 2020 $ 0.0113
+8.00%
$ 11.98 million $ 1.39 million
Mar 31, 2020 $ 0.0105
+0.27%
$ 11.1 million $ 1.19 million