CyberVein Historical Data

CVT Page 45
Download
Date Close Price change Market cap Trading volume
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
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