CyberVein Historical Data

CVT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.0066
-3.36%
$ 7 million $ 77,600
Sep 9, 2019 $ 0.00682
-10.63%
$ 7.23 million $ 914,697
Sep 8, 2019 $ 0.00763
+36.42%
$ 8.09 million $ 1.42 million
Sep 7, 2019 $ 0.00559
-7.09%
$ 5.93 million $ 230,898
Sep 6, 2019 $ 0.00602
-15.16%
$ 6.39 million $ 275,125
Sep 5, 2019 $ 0.0071
-3.53%
$ 7.53 million $ 56,947
Sep 4, 2019 $ 0.00734
+7.89%
$ 7.78 million $ 305,361
Sep 3, 2019 $ 0.0068
-19.32%
$ 7.21 million $ 130,455
Sep 2, 2019 $ 0.00843
+13.33%
$ 8.94 million $ 155,492
Sep 1, 2019 $ 0.00746
+7.02%
$ 7.91 million $ 199,045
Aug 31, 2019 $ 0.00697
+5.31%
$ 7.39 million $ 133,014
Aug 30, 2019 $ 0.00662
-8.07%
$ 7.02 million $ 182,617
Aug 29, 2019 $ 0.0072
+5.84%
$ 7.64 million $ 384,887
Aug 28, 2019 $ 0.0068
-25.53%
$ 7.21 million $ 924,296
Aug 27, 2019 $ 0.00914
+39.73%
$ 9.69 million $ 1.15 million
Aug 26, 2019 $ 0.00652
+6.19%
$ 6.91 million $ 169,455
Aug 25, 2019 $ 0.00614
+6.34%
$ 6.51 million $ 302,751
Aug 24, 2019 $ 0.00577
-5.31%
$ 6.12 million $ 266,666
Aug 23, 2019 $ 0.00609
-19.68%
$ 6.46 million $ 209,597
Aug 22, 2019 $ 0.00759
+7.26%
$ 8.05 million $ 461,648
Aug 21, 2019 $ 0.00708
+17.43%
$ 7.51 million $ 193,996
Aug 20, 2019 $ 0.00603
+26.20%
$ 6.4 million $ 192,783
Aug 19, 2019 $ 0.00475
+6.79%
$ 5.04 million $ 187,960
Aug 18, 2019 $ 0.00445
+5.94%
$ 4.72 million $ 333,309
Aug 17, 2019 $ 0.0042
+5.18%
$ 4.45 million $ 466,568
Aug 16, 2019 $ 0.00398
+1.56%
$ 4.22 million $ 299,797
Aug 15, 2019 $ 0.0039
+4.60%
$ 4.13 million $ 339,730
Aug 14, 2019 $ 0.00371
-2.11%
$ 3.94 million $ 203,517
Aug 13, 2019 $ 0.00379
-6.35%
$ 4.02 million $ 174,815
Aug 12, 2019 $ 0.00405
+6.60%
$ 4.3 million $ 219,641
Aug 11, 2019 $ 0.0038
-2.00%
$ 4.03 million $ 269,968
Aug 10, 2019 $ 0.00388
-8.89%
$ 4.11 million $ 243,305
Aug 9, 2019 $ 0.00427
+6.39%
$ 4.52 million $ 293,411
Aug 8, 2019 $ 0.00402
-5.14%
$ 4.26 million $ 175,614
Aug 7, 2019 $ 0.00424
+2.69%
$ 4.49 million $ 152,296
Aug 6, 2019 $ 0.00412
-0.95%
$ 4.37 million $ 142,143
Aug 5, 2019 $ 0.00416
-9.48%
$ 4.41 million $ 201,116
Aug 4, 2019 $ 0.0046
-3.73%
$ 4.88 million $ 63,917
Aug 3, 2019 $ 0.00478
-2.05%
$ 5.06 million $ 40,312
Aug 2, 2019 $ 0.00488
+0.59%
$ 5.17 million $ 237,833
Aug 1, 2019 $ 0.00485
+3.15%
$ 5.14 million $ 18,125
Jul 31, 2019 $ 0.0047
-5.02%
$ 4.98 million $ 518,939
Jul 30, 2019 $ 0.00495
-1.81%
$ 5.25 million $ 32,830
Jul 29, 2019 $ 0.00504
+10.71%
$ 5.34 million $ 304,634
Jul 28, 2019 $ 0.00455
-7.05%
$ 4.83 million $ 201,680
Jul 27, 2019 $ 0.0049
-5.94%
$ 5.19 million $ 30,149
Jul 26, 2019 $ 0.00521
+3.40%
$ 5.52 million $ 386,148
Jul 25, 2019 $ 0.00504
+1.59%
$ 5.34 million $ 194,333
Jul 24, 2019 $ 0.00496
+14.31%
$ 5.26 million $ 27,607
Jul 23, 2019 $ 0.00434
+4.61%
$ 4.6 million $ 414,419