CyberVein Historical Data

CVT Page 50
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 0.00415
-0.84%
$ 4.4 million $ 15,754
Jul 21, 2019 $ 0.00418
-7.34%
$ 4.43 million $ 67,423
Jul 20, 2019 $ 0.00451
+0.79%
$ 4.78 million $ 12,276
Jul 19, 2019 $ 0.00448
-0.74%
$ 4.75 million $ 2,556
Jul 18, 2019 $ 0.00451
+8.72%
$ 4.78 million $ 248,518
Jul 17, 2019 $ 0.00415
-4.79%
$ 4.4 million $ 66,069
Jul 16, 2019 $ 0.00436
-7.17%
$ 4.62 million $ 499,273
Jul 15, 2019 $ 0.00469
+9.60%
$ 4.97 million $ 291,668
Jul 14, 2019 $ 0.00428
-8.55%
$ 4.54 million $ 40,484
Jul 13, 2019 $ 0.00468
+3.43%
$ 4.96 million $ 38,227
Jul 12, 2019 $ 0.00453
-6.13%
$ 4.8 million $ 87,878
Jul 11, 2019 $ 0.00482
-1.58%
$ 5.11 million $ 181,499
Jul 10, 2019 $ 0.0049
-15.94%
$ 5.19 million $ 160,217
Jul 9, 2019 $ 0.00583
-3.49%
$ 6.18 million $ 66,939
Jul 8, 2019 $ 0.00604
-1.01%
$ 6.4 million $ 11,453
Jul 7, 2019 $ 0.0061
+2.05%
$ 6.47 million $ 12,985
Jul 6, 2019 $ 0.00598
-1.89%
$ 6.34 million $ 884,730
Jul 5, 2019 $ 0.00609
-5.23%
$ 6.46 million $ 684,024
Jul 4, 2019 $ 0.00643
-0.47%
$ 6.82 million $ 87,319
Jul 3, 2019 $ 0.00646
+6.62%
$ 6.85 million $ 68,533
Jul 2, 2019 $ 0.00606
+0.48%
$ 6.42 million $ 353,672
Jul 1, 2019 $ 0.00603
-4.50%
$ 6.39 million $ 41,671
Jun 30, 2019 $ 0.00632
-2.40%
$ 6.7 million $ 34,699
Jun 29, 2019 $ 0.00647
-3.63%
$ 6.86 million $ 160,489
Jun 28, 2019 $ 0.00671
-0.99%
$ 7.12 million $ 81,088
Jun 27, 2019 $ 0.00678
-9.93%
$ 7.19 million $ 205,855
Jun 26, 2019 $ 0.00753
-3.41%
$ 7.98 million $ 149,154
Jun 25, 2019 $ 0.00779
+2.46%
$ 8.26 million $ 276,102
Jun 24, 2019 $ 0.00761
-2.28%
$ 8.07 million $ 36,419
Jun 23, 2019 $ 0.00779
-4.99%
$ 8.26 million $ 163,196
Jun 22, 2019 $ 0.00819
-6.36%
$ 8.69 million $ 856,050
Jun 21, 2019 $ 0.00875
-0.04%
$ 9.28 million $ 194,106
Jun 20, 2019 $ 0.00876
-8.03%
$ 9.28 million $ 384,642
Jun 19, 2019 $ 0.00954
+4.04%
$ 10.12 million $ 82,815
Jun 18, 2019 $ 0.00917
+1.49%
$ 9.73 million $ 866,449
Jun 17, 2019 $ 0.00904
-0.19%
$ 9.59 million $ 250,372
Jun 16, 2019 $ 0.00906
-13.87%
$ 9.6 million $ 206,008
Jun 15, 2019 $ 0.0104
+26.98%
$ 11.02 million $ 697,063
Jun 14, 2019 $ 0.00825
+8.28%
$ 8.75 million $ 728,700
Jun 13, 2019 $ 0.00763
-6.26%
$ 8.09 million $ 193,174
Jun 12, 2019 $ 0.00815
+1.30%
$ 8.64 million $ 58,157
Jun 11, 2019 $ 0.00804
-4.81%
$ 8.53 million $ 134,219
Jun 10, 2019 $ 0.00847
+6.08%
$ 8.98 million $ 153,078
Jun 9, 2019 $ 0.00797
-6.57%
$ 8.45 million $ 196,926
Jun 8, 2019 $ 0.00833
+4.76%
$ 8.83 million $ 230,852
Jun 7, 2019 $ 0.00799
+10.30%
$ 8.48 million $ 91,488
Jun 6, 2019 $ 0.00724
-1.36%
$ 7.68 million $ 96,908
Jun 5, 2019 $ 0.00734
+2.20%
$ 7.79 million $ 260,502
Jun 4, 2019 $ 0.00717
-7.73%
$ 7.6 million $ 135,975
Jun 3, 2019 $ 0.00787
-3.44%
$ 8.34 million $ 164,699