Crypto Villains Historical Data

CV Page 11
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.0182
-4.06%
$ 73.63 million $ 145,049
Sep 14, 2023 $ 0.0195
+4.98%
$ 78.85 million $ 151,615
Sep 13, 2023 $ 0.0193
+15.43%
$ 78.4 million $ 114,234
Sep 12, 2023 $ 0.0187
+1.06%
$ 75.68 million $ 143,759
Sep 11, 2023 $ 0.0179
-7.93%
$ 72.45 million $ 55,864
Sep 10, 2023 $ 0.0189
-5.16%
$ 76.65 million $ 184,954
Sep 9, 2023 $ 0.0197
+15.16%
$ 79.93 million $ 99,453
Sep 8, 2023 $ 0.0171
-17.70%
$ 69.41 million $ 4,703
Sep 7, 2023 $ 0.0209
-5.54%
$ 84.74 million $ 1.07 million
Sep 6, 2023 $ 0.0221
-1.50%
$ 89.69 million $ 950,809
Sep 5, 2023 $ 0.0228
+44.12%
$ 92.31 million $ 1.34 million
Sep 4, 2023 $ 0.0158
-5.48%
$ 64.08 million $ 324,800
Sep 3, 2023 $ 0.0167
-0.61%
$ 67.82 million $ 24,322
Sep 2, 2023 $ 0.0196
-6.65%
$ 79.62 million $ 31,317
Sep 1, 2023 $ 0.0211
-34.85%
$ 85.32 million $ 10,941
Aug 31, 2023 $ 0.033
-6.87%
$ 133.71 million $ 46,492
Aug 30, 2023 $ 0.0353
+34.55%
$ 143.18 million $ 811,189
Aug 29, 2023 $ 0.0263
+13.65%
$ 106.42 million $ 185,598
Aug 28, 2023 $ 0.0231
-17.50%
$ 93.64 million $ 238,059
Aug 27, 2023 $ 0.028
+0.88%
$ 113.5 million $ 267,624
Aug 26, 2023 $ 0.0278
-1.09%
$ 112.48 million $ 276,623
Aug 25, 2023 $ 0.0281
+0.09%
$ 113.73 million $ 261,266
Aug 24, 2023 $ 0.028
+0.36%
$ 113.64 million $ 221,344
Aug 23, 2023 $ 0.0279
+0.43%
$ 113.25 million $ 172,212
Aug 22, 2023 $ 0.0279
+20.49%
$ 113.12 million $ 260,078
Aug 21, 2023 $ 0.0231
+4.36%
$ 93.48 million $ 313,714
Aug 20, 2023 $ 0.022
+20.01%
$ 89.18 million $ 207,856
Aug 19, 2023 $ 0.0181
-10.32%
$ 73.5 million $ 271,112
Aug 18, 2023 $ 0.0205
-6.42%
$ 83.19 million $ 149,772
Aug 17, 2023 $ 0.0222
+15.63%
$ 90.12 million $ 326,265
Aug 16, 2023 $ 0.0193
+24.63%
$ 78.4 million $ 52,903
Aug 15, 2023 $ 0.0127
-22.46%
$ 51.49 million $ 2,236
Aug 14, 2023 $ 0.0164
-20.80%
$ 66.4 million $ 133,085
Aug 13, 2023 $ 0.0207
-3.59%
$ 83.72 million $ 264,789
Aug 12, 2023 $ 0.0251
-1.87%
$ 101.74 million $ 269,872
Aug 11, 2023 $ 0.0253
-1.16%
$ 102.46 million $ 246,002
Aug 10, 2023 $ 0.0258
+3.57%
$ 104.47 million $ 258,645
Aug 9, 2023 $ 0.0249
+1.22%
$ 100.87 million $ 258,477
Aug 8, 2023 $ 0.0246
-0.74%
$ 99.67 million $ 253,438
Aug 7, 2023 $ 0.0244
+0.01%
$ 98.76 million $ 256,589
Aug 6, 2023 $ 0.0243
-0.28%
$ 98.67 million $ 261,045
Aug 5, 2023 $ 0.0244
-2.67%
$ 98.92 million $ 262,829
Aug 4, 2023 $ 0.0248
-2.83%
$ 100.41 million $ 268,552
Aug 3, 2023 $ 0.0254
+5.46%
$ 102.92 million $ 261,544
Aug 2, 2023 $ 0.0244
+4.58%
$ 98.84 million $ 266,092
Aug 1, 2023 $ 0.0239
+5.44%
$ 97.01 million $ 235,337
Jul 31, 2023 $ 0.0227
+5.36%
$ 91.97 million $ 264,921
Jul 30, 2023 $ 0.02
-15.96%
$ 81.14 million $ 245,025
Jul 29, 2023 $ 0.023
+27.80%
$ 93.29 million $ 310,263
Jul 28, 2023 $ 0.0181
-17.58%
$ 73.37 million $ 282,434