Carrieverse Historical Data

CVTX Page 11
Download
Date Close Price change Market cap Trading volume
Jun 26, 2024 $ 0.0282
+12.33%
$ 28.16 million $ 397,666
Jun 25, 2024 $ 0.0251
-13.11%
$ 25.07 million $ 686,770
Jun 24, 2024 $ 0.0288
-11.52%
$ 28.84 million $ 477,082
Jun 23, 2024 $ 0.0326
+0.80%
$ 32.58 million $ 654,288
Jun 22, 2024 $ 0.0323
-3.74%
$ 32.34 million $ 582,017
Jun 21, 2024 $ 0.0336
-0.61%
$ 33.59 million $ 592,698
Jun 20, 2024 $ 0.0338
-1.39%
$ 33.8 million $ 668,362
Jun 19, 2024 $ 0.0343
-2.10%
$ 34.28 million $ 440,305
Jun 18, 2024 $ 0.035
-3.43%
$ 35.03 million $ 479,651
Jun 17, 2024 $ 0.0363
-10.64%
$ 36.28 million $ 585,228
Jun 16, 2024 $ 0.0406
-0.96%
$ 40.63 million $ 319,576
Jun 15, 2024 $ 0.041
+1.96%
$ 41.02 million $ 266,284
Jun 14, 2024 $ 0.0402
+0.44%
$ 40.23 million $ 368,716
Jun 13, 2024 $ 0.0401
-10.98%
$ 40.06 million $ 325,107
Jun 12, 2024 $ 0.045
+9.81%
$ 45 million $ 454,641
Jun 11, 2024 $ 0.041
-7.98%
$ 40.98 million $ 498,422
Jun 10, 2024 $ 0.0445
-7.09%
$ 44.55 million $ 691,104
Jun 9, 2024 $ 0.0479
-4.73%
$ 47.94 million $ 367,376
Jun 8, 2024 $ 0.0502
+1.58%
$ 50.32 million $ 616,031
Jun 7, 2024 $ 0.0495
-2.50%
$ 49.5 million $ 551,053
Jun 6, 2024 $ 0.0508
-6.83%
$ 50.77 million $ 923,468
Jun 5, 2024 $ 0.0545
+0.27%
$ 54.49 million $ 910,165
Jun 4, 2024 $ 0.0543
-3.89%
$ 54.34 million $ 1.86 million
Jun 3, 2024 $ 0.0565
+5.85%
$ 56.55 million $ 2.07 million
Jun 2, 2024 $ 0.0534
-0.23%
$ 53.42 million $ 1.45 million
Jun 1, 2024 $ 0.0535
+5.68%
$ 53.55 million $ 956,741
May 31, 2024 $ 0.0507
-12.16%
$ 50.67 million $ 1.44 million
May 30, 2024 $ 0.0577
-4.80%
$ 57.68 million $ 698,262
May 29, 2024 $ 0.0606
-2.17%
$ 60.59 million $ 4.25 million
May 28, 2024 $ 0.0619
-5.36%
$ 61.93 million $ 3.24 million
May 27, 2024 $ 0.0655
-4.80%
$ 65.47 million $ 1.34 million
May 26, 2024 $ 0.0688
-2.90%
$ 68.77 million $ 1.47 million
May 25, 2024 $ 0.0708
+1.00%
$ 70.82 million $ 1.74 million
May 24, 2024 $ 0.0701
+0.09%
$ 70.12 million $ 1.86 million
May 23, 2024 $ 0.0701
+0.64%
$ 70.06 million $ 3.99 million
May 22, 2024 $ 0.0696
+7.17%
$ 69.61 million $ 5.46 million
May 21, 2024 $ 0.065
-7.49%
$ 64.96 million $ 3.79 million
May 20, 2024 $ 0.0702
+10.04%
$ 70.22 million $ 3.35 million
May 19, 2024 $ 0.0638
-9.66%
$ 63.81 million $ 2.71 million
May 18, 2024 $ 0.0706
-0.29%
$ 70.63 million $ 3.98 million
May 17, 2024 $ 0.0708
-2.86%
$ 70.84 million $ 2.14 million
May 16, 2024 $ 0.0729
+2.89%
$ 72.92 million $ 5.93 million
May 15, 2024 $ 0.0709
-13.02%
$ 70.88 million $ 3.02 million
May 14, 2024 $ 0.0815
+22.92%
$ 81.49 million $ 4.59 million
May 13, 2024 $ 0.0663
-8.52%
$ 66.3 million $ 5.23 million
May 12, 2024 $ 0.0725
-2.84%
$ 72.47 million $ 7.1 million
May 11, 2024 $ 0.0746
-9.03%
$ 74.59 million $ 3.01 million
May 10, 2024 $ 0.082
-0.10%
$ 82 million $ 5.98 million
May 9, 2024 $ 0.0821
-6.75%
$ 82.08 million $ 10.24 million
May 8, 2024 $ 0.0875
+0.45%
$ 87.55 million $ 11.28 million