Carrieverse Historical Data

CVTX Page 12
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 0.0872
-3.47%
$ 87.15 million $ 20.35 million
May 6, 2024 $ 0.0903
-0.14%
$ 90.29 million $ 8.04 million
May 5, 2024 $ 0.0904
-1.66%
$ 90.41 million $ 2.49 million
May 4, 2024 $ 0.0919
+1.33%
$ 91.93 million $ 7.52 million
May 3, 2024 $ 0.0906
+0.30%
$ 90.58 million $ 7.24 million
May 2, 2024 $ 0.0903
-1.02%
$ 90.31 million $ 4.59 million
May 1, 2024 $ 0.0905
-0.10%
$ 91.55 million $ 5.24 million
Apr 30, 2024 $ 0.0906
-4.01%
$ 90.62 million $ 4.83 million
Apr 29, 2024 $ 0.0943
-2.58%
$ 94.35 million $ 4.67 million
Apr 28, 2024 $ 0.0955
+3.07%
$ 95.47 million $ 3.97 million
Apr 27, 2024 $ 0.0926
-1.78%
$ 92.62 million $ 2.43 million
Apr 26, 2024 $ 0.0943
-1.34%
$ 94.3 million $ 216,764
Apr 25, 2024 $ 0.0956
+2.13%
$ 95.58 million $ 2.6 million
Apr 24, 2024 $ 0.0936
-8.25%
$ 93.58 million $ 3.42 million
Apr 23, 2024 $ 0.102
-7.02%
$ 102 million $ 3.3 million
Apr 22, 2024 $ 0.11
-1.19%
$ 109.7 million $ 4.06 million
Apr 21, 2024 $ 0.111
-1.42%
$ 111.02 million $ 4.31 million
Apr 20, 2024 $ 0.113
-1.81%
$ 112.61 million $ 3.29 million
Apr 19, 2024 $ 0.115
-7.30%
$ 114.69 million $ 1.73 million
Apr 18, 2024 $ 0.124
+11.27%
$ 123.72 million $ 1.62 million
Apr 17, 2024 $ 0.111
-9.19%
$ 111.19 million $ 5.66 million
Apr 16, 2024 $ 0.123
-4.18%
$ 123.41 million $ 18.68 million
Apr 15, 2024 $ 0.129
-9.77%
$ 128.79 million $ 14.24 million
Apr 14, 2024 $ 0.145
+33.53%
$ 145.44 million $ 1.84 million
Apr 13, 2024 $ 0.11
-28.47%
$ 110.1 million $ 11.56 million
Apr 12, 2024 $ 0.154
-11.77%
$ 153.93 million $ 3.74 million
Apr 11, 2024 $ 0.174
+0.44%
$ 174.47 million $ 19.71 million
Apr 10, 2024 $ 0.174
-7.48%
$ 173.71 million $ 14.53 million
Apr 9, 2024 $ 0.188
+0.73%
$ 187.75 million $ 16.59 million
Apr 8, 2024 $ 0.186
-0.59%
$ 186.41 million $ 9.22 million
Apr 7, 2024 $ 0.188
+3.09%
$ 187.53 million $ 5.91 million
Apr 6, 2024 $ 0.182
-5.10%
$ 181.9 million $ 6.57 million
Apr 5, 2024 $ 0.189
-4.62%
$ 188.56 million $ 9.14 million
Apr 4, 2024 $ 0.198
-1.68%
$ 197.89 million $ 4.6 million
Apr 3, 2024 $ 0.201
-0.25%
$ 201.28 million $ 2.16 million
Apr 2, 2024 $ 0.202
-9.52%
$ 201.78 million $ 9.45 million
Apr 1, 2024 $ 0.223
+4.85%
$ 223.14 million $ 12.49 million
Mar 31, 2024 $ 0.213
-4.60%
$ 212.81 million $ 15.16 million
Mar 30, 2024 $ 0.223
+4.39%
$ 223.08 million $ 15.12 million
Mar 29, 2024 $ 0.214
-2.87%
$ 213.7 million $ 18.45 million
Mar 28, 2024 $ 0.22
+21.01%
$ 220.01 million $ 15.29 million
Mar 27, 2024 $ 0.181
-2.57%
$ 181.19 million $ 7.32 million
Mar 26, 2024 $ 0.186
+4.26%
$ 185.77 million $ 6.87 million
Mar 25, 2024 $ 0.178
+2.73%
$ 178.18 million $ 6.77 million
Mar 24, 2024 $ 0.173
+0.12%
$ 173.43 million $ 6.68 million
Mar 23, 2024 $ 0.173
+0.85%
$ 173.22 million $ 7.08 million
Mar 22, 2024 $ 0.172
+7.05%
$ 171.77 million $ 7.49 million
Mar 21, 2024 $ 0.16
-13.24%
$ 160.48 million $ 8.57 million
Mar 20, 2024 $ 0.185
+17.94%
$ 185.34 million $ 749,291
Mar 19, 2024 $ 0.157
-8.92%
$ 157.15 million $ 663,734