CyberVein Historical Data

CVT Page 48
Download
Date Close Price change Market cap Trading volume
Oct 30, 2019 $ 0.00577
+1.88%
$ 6.12 million $ 32,595
Oct 29, 2019 $ 0.00567
-0.89%
$ 6.01 million $ 93,415
Oct 28, 2019 $ 0.00572
+15.31%
$ 6.06 million $ 89,893
Oct 27, 2019 $ 0.00496
+10.20%
$ 5.26 million $ 14,363
Oct 26, 2019 $ 0.00448
+5.55%
$ 4.75 million $ 34,622
Oct 25, 2019 $ 0.00424
-3.02%
$ 4.5 million $ 12,814
Oct 24, 2019 $ 0.00437
+5.58%
$ 4.64 million $ 9,188
Oct 23, 2019 $ 0.00414
-8.36%
$ 4.39 million $ 3,329
Oct 22, 2019 $ 0.00452
-18.01%
$ 4.79 million $ 14,018
Oct 21, 2019 $ 0.00425
+0.19%
$ 4.5 million $ 1,608
Oct 20, 2019 $ 0.00424
+3.71%
$ 4.5 million $ 4,168
Oct 19, 2019 $ 0.00409
-1.83%
$ 4.33 million $ 1,359
Oct 18, 2019 $ 0.00416
-0.99%
$ 4.41 million $ 13,680
Oct 17, 2019 $ 0.0042
-6.73%
$ 4.46 million $ 14,190
Oct 16, 2019 $ 0.00451
-4.14%
$ 4.78 million $ 3,015
Oct 15, 2019 $ 0.0047
+9.72%
$ 4.99 million $ 1,705
Oct 14, 2019 $ 0.00429
+1.02%
$ 4.54 million $ 1,067
Oct 13, 2019 $ 0.00424
+1.66%
$ 4.5 million $ 2,367
Oct 12, 2019 $ 0.00417
-0.94%
$ 4.42 million $ 2,083
Oct 11, 2019 $ 0.00422
-3.09%
$ 4.47 million $ 17,130
Oct 10, 2019 $ 0.00435
+6.26%
$ 4.62 million $ 31,247
Oct 9, 2019 $ 0.00408
-3.18%
$ 4.33 million $ 7,793
Oct 8, 2019 $ 0.00421
-2.65%
$ 4.46 million $ 4,128
Oct 7, 2019 $ 0.00432
+11.60%
$ 4.58 million $ 38,168
Oct 6, 2019 $ 0.00388
-10.87%
$ 4.12 million $ 9,898
Oct 5, 2019 $ 0.00436
-2.30%
$ 4.62 million $ 5,254
Oct 4, 2019 $ 0.00448
+3.58%
$ 4.75 million $ 25,320
Oct 3, 2019 $ 0.00432
-13.33%
$ 4.58 million $ 47,824
Oct 2, 2019 $ 0.00498
+10.90%
$ 5.29 million $ 86,950
Oct 1, 2019 $ 0.0045
+12.93%
$ 4.77 million $ 22,837
Sep 30, 2019 $ 0.00398
-1.08%
$ 4.22 million $ 2,668
Sep 29, 2019 $ 0.00403
-1.62%
$ 4.27 million $ 5,465
Sep 28, 2019 $ 0.00409
-3.00%
$ 4.34 million $ 2,137
Sep 27, 2019 $ 0.00422
+7.85%
$ 4.47 million $ 12,601
Sep 26, 2019 $ 0.00391
-5.51%
$ 4.15 million $ 6,451
Sep 25, 2019 $ 0.00413
-1.00%
$ 4.38 million $ 12,153
Sep 24, 2019 $ 0.00413
-22.93%
$ 4.38 million $ 31,042
Sep 23, 2019 $ 0.00536
+3.12%
$ 5.69 million $ 4,034
Sep 22, 2019 $ 0.0052
-0.33%
$ 5.51 million $ 7,078
Sep 21, 2019 $ 0.00522
-2.05%
$ 5.53 million $ 6,470
Sep 20, 2019 $ 0.00533
-2.92%
$ 5.65 million $ 28,465
Sep 19, 2019 $ 0.00549
-6.11%
$ 5.82 million $ 55,655
Sep 18, 2019 $ 0.00584
+0.20%
$ 6.19 million $ 20,954
Sep 17, 2019 $ 0.00583
-0.83%
$ 6.18 million $ 67,992
Sep 16, 2019 $ 0.00588
+3.53%
$ 6.24 million $ 67,629
Sep 15, 2019 $ 0.00568
-2.76%
$ 6.03 million $ 17,150
Sep 14, 2019 $ 0.00584
+1.58%
$ 6.2 million $ 389,040
Sep 13, 2019 $ 0.00575
-10.01%
$ 6.1 million $ 262,192
Sep 12, 2019 $ 0.00639
+1.31%
$ 6.78 million $ 338,055
Sep 11, 2019 $ 0.0063
-4.50%
$ 6.68 million $ 335,602