CyberVein Historical Data

CVT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 0.00557
-0.43%
$ 5.9 million $ 431,141
Dec 18, 2019 $ 0.00559
-3.68%
$ 5.93 million $ 222,564
Dec 17, 2019 $ 0.00581
-1.80%
$ 6.17 million $ 84,278
Dec 16, 2019 $ 0.00592
-2.61%
$ 6.28 million $ 259,046
Dec 15, 2019 $ 0.00608
+0.30%
$ 6.45 million $ 476,867
Dec 14, 2019 $ 0.00606
-5.09%
$ 6.43 million $ 482,942
Dec 13, 2019 $ 0.00639
+7.28%
$ 6.77 million $ 124,565
Dec 12, 2019 $ 0.00595
+1.09%
$ 6.31 million $ 25,394
Dec 11, 2019 $ 0.00588
-0.31%
$ 6.23 million $ 6,368
Dec 10, 2019 $ 0.00589
-2.25%
$ 6.25 million $ 11,414
Dec 9, 2019 $ 0.00603
-13.01%
$ 6.39 million $ 7,818
Dec 8, 2019 $ 0.00693
+2.01%
$ 7.35 million $ 10,120
Dec 7, 2019 $ 0.00679
-10.76%
$ 7.2 million $ 14,912
Dec 6, 2019 $ 0.00761
-2.97%
$ 8.07 million $ 9,219
Dec 5, 2019 $ 0.00787
+13.84%
$ 8.34 million $ 43,810
Dec 4, 2019 $ 0.00697
-7.50%
$ 7.39 million $ 43,989
Dec 3, 2019 $ 0.00753
+9.85%
$ 7.99 million $ 103,488
Dec 2, 2019 $ 0.00686
+24.09%
$ 7.27 million $ 153,074
Dec 1, 2019 $ 0.00553
+3.84%
$ 5.86 million $ 18,067
Nov 30, 2019 $ 0.00532
+7.53%
$ 5.64 million $ 99,476
Nov 29, 2019 $ 0.00495
-4.55%
$ 5.25 million $ 21,351
Nov 28, 2019 $ 0.00519
+14.56%
$ 5.5 million $ 3,341
Nov 27, 2019 $ 0.00454
+9.65%
$ 4.81 million $ 428,906
Nov 26, 2019 $ 0.00414
+4.78%
$ 4.39 million $ 12,818
Nov 25, 2019 $ 0.00394
+2.71%
$ 4.18 million $ 12,550
Nov 24, 2019 $ 0.00384
-15.36%
$ 4.07 million $ 20,311
Nov 23, 2019 $ 0.00453
+1.43%
$ 4.8 million $ 113,112
Nov 22, 2019 $ 0.00445
-2.82%
$ 4.72 million $ 28,111
Nov 21, 2019 $ 0.00458
-14.87%
$ 4.85 million $ 421,969
Nov 20, 2019 $ 0.00538
-3.56%
$ 5.7 million $ 5,450
Nov 19, 2019 $ 0.00558
+3.08%
$ 5.91 million $ 514,287
Nov 18, 2019 $ 0.00541
-5.60%
$ 5.74 million $ 8,971
Nov 17, 2019 $ 0.00573
+0.84%
$ 6.08 million $ 7,283
Nov 16, 2019 $ 0.00569
-4.94%
$ 6.03 million $ 7,091
Nov 15, 2019 $ 0.00599
+4.41%
$ 6.35 million $ 6,398
Nov 14, 2019 $ 0.00573
+1.51%
$ 6.08 million $ 421,628
Nov 13, 2019 $ 0.00565
+1.16%
$ 5.99 million $ 37,089
Nov 12, 2019 $ 0.00558
+2.42%
$ 5.92 million $ 106,605
Nov 11, 2019 $ 0.00545
-8.51%
$ 5.78 million $ 73,732
Nov 10, 2019 $ 0.00597
+0.01%
$ 6.33 million $ 105,535
Nov 9, 2019 $ 0.00597
+7.25%
$ 6.33 million $ 157,036
Nov 8, 2019 $ 0.00556
+2.11%
$ 5.9 million $ 40,727
Nov 7, 2019 $ 0.00545
-5.33%
$ 5.78 million $ 37,457
Nov 6, 2019 $ 0.00576
+4.89%
$ 6.1 million $ 103,866
Nov 5, 2019 $ 0.00548
-5.39%
$ 5.81 million $ 152,578
Nov 4, 2019 $ 0.00579
-5.54%
$ 6.14 million $ 28,621
Nov 3, 2019 $ 0.00613
-2.71%
$ 6.5 million $ 98,352
Nov 2, 2019 $ 0.0063
-14.94%
$ 6.68 million $ 163,844
Nov 1, 2019 $ 0.00741
-1.08%
$ 7.85 million $ 307,624
Oct 31, 2019 $ 0.00749
+29.70%
$ 7.94 million $ 226,884