CyberVein Historical Data

CVT Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2020 $0.0104
+10.61%
$11.07 million $791,913
Mar 29, 2020 $0.00944
-22.70%
$10.01 million $688,488
Mar 28, 2020 $0.0122
+10.15%
$12.95 million $1.01 million
Mar 27, 2020 $0.0111
+22.62%
$11.75 million $791,175