CyberVein Historical Data

CVT Page 53
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.00546
+2.31%
$ 5.79 million $ 38,102
Feb 21, 2019 $ 0.00533
-0.07%
$ 5.66 million $ 38,133
Feb 20, 2019 $ 0.00534
+0.55%
$ 5.66 million $ 59,673
Feb 19, 2019 $ 0.00531
+4.36%
$ 5.63 million $ 19,736
Feb 18, 2019 $ 0.00509
-2.59%
$ 5.4 million $ 35,258
Feb 17, 2019 $ 0.00523
-0.05%
$ 5.54 million $ 18,268
Feb 16, 2019 $ 0.00523
-0.64%
$ 5.55 million $ 23,090
Feb 15, 2019 $ 0.00526
+1.50%
$ 5.58 million $ 32,519
Feb 14, 2019 $ 0.00518
-0.34%
$ 5.5 million $ 8,846
Feb 13, 2019 $ 0.0052
+0.15%
$ 5.52 million $ 43,837
Feb 12, 2019 $ 0.0052
+1.16%
$ 5.51 million $ 10,805
Feb 11, 2019 $ 0.00513
+0.70%
$ 5.44 million $ 32,082
Feb 10, 2019 $ 0.0051
+0.45%
$ 5.41 million $ 9,542
Feb 9, 2019 $ 0.00508
-1.97%
$ 5.39 million $ 47,157
Feb 8, 2019 $ 0.00518
+3.37%
$ 5.5 million $ 32,342
Feb 7, 2019 $ 0.00501
+4.11%
$ 5.32 million $ 19,487
Feb 6, 2019 $ 0.00482
-4.57%
$ 5.11 million $ 30,210
Feb 5, 2019 $ 0.00501
+4.86%
$ 5.31 million $ 22,640
Feb 4, 2019 $ 0.00478
-0.15%
$ 5.07 million $ 9,306
Feb 3, 2019 $ 0.00479
-0.29%
$ 5.07 million $ 10,604
Feb 2, 2019 $ 0.00479
-0.60%
$ 5.08 million $ 10,146
Feb 1, 2019 $ 0.00482
+0.21%
$ 5.12 million $ 11,765
Jan 31, 2019 $ 0.00482
-1.13%
$ 5.11 million $ 21,313
Jan 30, 2019 $ 0.00487
-5.82%
$ 5.16 million $ 44,727
Jan 29, 2019 $ 0.00517
-0.61%
$ 5.48 million $ 28,322
Jan 28, 2019 $ 0.0052
+1.02%
$ 5.52 million $ 59,192
Jan 27, 2019 $ 0.00515
+1.21%
$ 5.46 million $ 53,740
Jan 26, 2019 $ 0.00509
+4.18%
$ 5.39 million $ 67,228
Jan 25, 2019 $ 0.00488
-1.60%
$ 5.18 million $ 50,102
Jan 24, 2019 $ 0.00496
+3.70%
$ 5.26 million $ 72,895
Jan 23, 2019 $ 0.00478
+14.94%
$ 5.07 million $ 43,198
Jan 22, 2019 $ 0.00416
+30.08%
$ 4.41 million $ 17
Jan 21, 2019 $ 0.0032
-18.59%
$ 3.39 million $ 7
Jan 20, 2019 $ 0.00408
-10.44%
$ 4.32 million $ 242
Jan 19, 2019 $ 0.00455
+0.76%
$ 4.83 million $ 20
Jan 18, 2019 $ 0.00452
+0.37%
$ 4.79 million $ 24
Jan 16, 2019 $ 0.00433
-0.81%
$ 4.59 million $ 0
Jan 13, 2019 $ 0.00431
-0.21%
$ 4.57 million $ 133
Jan 12, 2019 $ 0.00432
+24.64%
$ 4.58 million $ 133
Jan 11, 2019 $ 0.00392
+0.47%
$ 4.15 million $ 97
Jan 10, 2019 $ 0.0039
-15.17%
$ 4.13 million $ 97
Jan 9, 2019 $ 0.00412
-4.01%
$ 4.37 million $ 32
Jan 8, 2019 $ 0.00429
-12.45%
$ 4.55 million $ 1
Jan 7, 2019 $ 0.0049
-2.72%
$ 5.2 million $ 40
Jan 6, 2019 $ 0.00567
-0.33%
$ 6.01 million $ 65
Jan 5, 2019 $ 0.00569
+21.00%
$ 6.03 million $ 65
Jan 4, 2019 $ 0.0047
-12.66%
$ 4.99 million $ 17
Jan 3, 2019 $ 0.00482
-2.01%
$ 5.12 million $ 0
Jan 2, 2019 $ 0.00528
-0.88%
$ 5.6 million $ 13
Dec 30, 2018 $ 0.00716
+0.02%
$ 7.6 million $ 1