CyberVein Historical Data

CVT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 16, 2019 $ 0.0137
+13.93%
$ 14.5 million $ 102,770
Apr 15, 2019 $ 0.0119
-3.26%
$ 12.67 million $ 200,088
Apr 14, 2019 $ 0.0124
+1.01%
$ 13.12 million $ 44,256
Apr 13, 2019 $ 0.0123
+3.75%
$ 13 million $ 58,890
Apr 12, 2019 $ 0.0118
-6.42%
$ 12.53 million $ 180,348
Apr 11, 2019 $ 0.0126
-15.78%
$ 13.39 million $ 543,908
Apr 10, 2019 $ 0.015
-5.82%
$ 15.86 million $ 294,999
Apr 9, 2019 $ 0.0159
+6.29%
$ 16.84 million $ 426,694
Apr 8, 2019 $ 0.0151
-6.68%
$ 16.01 million $ 285,138
Apr 7, 2019 $ 0.0162
+15.11%
$ 17.15 million $ 358,130
Apr 6, 2019 $ 0.014
-0.31%
$ 14.9 million $ 128,423
Apr 5, 2019 $ 0.0141
-2.45%
$ 14.92 million $ 155,272
Apr 4, 2019 $ 0.0144
-9.04%
$ 15.29 million $ 343,185
Apr 3, 2019 $ 0.0158
+3.04%
$ 16.77 million $ 491,027
Apr 2, 2019 $ 0.0154
+0.89%
$ 16.28 million $ 329,065
Apr 1, 2019 $ 0.0152
+8.06%
$ 16.15 million $ 249,817
Mar 31, 2019 $ 0.0141
-21.18%
$ 14.93 million $ 336,717
Mar 30, 2019 $ 0.0179
-1.69%
$ 18.99 million $ 235,287
Mar 29, 2019 $ 0.0183
+1.45%
$ 19.36 million $ 261,475
Mar 28, 2019 $ 0.018
-5.07%
$ 19.09 million $ 395,663
Mar 27, 2019 $ 0.019
-1.04%
$ 20.11 million $ 280,412
Mar 26, 2019 $ 0.0192
-24.50%
$ 20.31 million $ 646,303
Mar 25, 2019 $ 0.0256
+32.33%
$ 27.15 million $ 1.23 million
Mar 24, 2019 $ 0.0193
+38.69%
$ 20.44 million $ 679,752
Mar 23, 2019 $ 0.0139
+9.68%
$ 14.74 million $ 279,650
Mar 22, 2019 $ 0.0127
+25.14%
$ 13.44 million $ 279,199
Mar 21, 2019 $ 0.0101
+16.34%
$ 10.74 million $ 268,907
Mar 20, 2019 $ 0.00877
+16.28%
$ 9.3 million $ 259,981
Mar 19, 2019 $ 0.00754
+5.67%
$ 8 million $ 147,300
Mar 18, 2019 $ 0.00714
-0.31%
$ 7.57 million $ 101,330
Mar 17, 2019 $ 0.00716
-0.93%
$ 7.6 million $ 99,100
Mar 16, 2019 $ 0.00723
+11.90%
$ 7.67 million $ 192,614
Mar 15, 2019 $ 0.00646
+1.82%
$ 6.85 million $ 94,679
Mar 14, 2019 $ 0.00635
+2.99%
$ 6.73 million $ 97,967
Mar 13, 2019 $ 0.00616
-2.89%
$ 6.53 million $ 101,651
Mar 12, 2019 $ 0.00635
+3.46%
$ 6.73 million $ 118,916
Mar 11, 2019 $ 0.00614
+1.79%
$ 6.51 million $ 103,205
Mar 10, 2019 $ 0.00604
-2.05%
$ 6.4 million $ 85,121
Mar 9, 2019 $ 0.00617
+4.25%
$ 6.54 million $ 91,218
Mar 8, 2019 $ 0.00591
-0.46%
$ 6.27 million $ 145,692
Mar 7, 2019 $ 0.00594
-5.36%
$ 6.3 million $ 261,256
Mar 6, 2019 $ 0.00628
-1.40%
$ 6.66 million $ 131,227
Mar 5, 2019 $ 0.00637
-0.31%
$ 6.75 million $ 151,225
Mar 4, 2019 $ 0.00639
+0.17%
$ 6.77 million $ 92,048
Mar 3, 2019 $ 0.00638
+0.47%
$ 6.76 million $ 51,568
Mar 2, 2019 $ 0.00635
-0.28%
$ 6.73 million $ 37,168
Mar 1, 2019 $ 0.00637
+3.21%
$ 6.75 million $ 51,555
Feb 28, 2019 $ 0.00617
+0.92%
$ 6.54 million $ 54,784
Feb 27, 2019 $ 0.00611
+7.42%
$ 6.48 million $ 67,642
Feb 26, 2019 $ 0.00569
-7.29%
$ 6.03 million $ 67,946