Carrieverse Historical Data

CVTX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 18, 2024 $ 0.173
-1.13%
$ 172.54 million $ 903,139
Mar 17, 2024 $ 0.175
+3.33%
$ 174.51 million $ 1.2 million
Mar 16, 2024 $ 0.169
+0.92%
$ 168.89 million $ 1.47 million
Mar 15, 2024 $ 0.167
+0.77%
$ 167.36 million $ 1.16 million
Mar 14, 2024 $ 0.166
-7.31%
$ 166.08 million $ 1.5 million
Mar 13, 2024 $ 0.179
-8.15%
$ 178.97 million $ 1.4 million
Mar 12, 2024 $ 0.195
+4.87%
$ 194.84 million $ 1.34 million
Mar 11, 2024 $ 0.186
-0.94%
$ 185.8 million $ 1.47 million
Mar 10, 2024 $ 0.188
+0.20%
$ 187.54 million $ 1.3 million
Mar 9, 2024 $ 0.187
+5.07%
$ 187.1 million $ 1.03 million
Mar 8, 2024 $ 0.178
+10.88%
$ 177.67 million $ 954,498
Mar 7, 2024 $ 0.16
+4.04%
$ 160.16 million $ 694,350
Mar 6, 2024 $ 0.154
+2.94%
$ 153.94 million $ 1.07 million
Mar 5, 2024 $ 0.149
+0.32%
$ 149.47 million $ 959,153
Mar 4, 2024 $ 0.149
+12.81%
$ 148.77 million $ 978,964
Mar 3, 2024 $ 0.131
-12.41%
$ 131.44 million $ 941,165
Mar 2, 2024 $ 0.15
+9.64%
$ 150.06 million $ 1.77 million
Mar 1, 2024 $ 0.137
+34.69%
$ 136.75 million $ 1.09 million
Feb 29, 2024 $ 0.101
+18.93%
$ 101.46 million $ 904,994
Feb 28, 2024 $ 0.0852
+5.15%
$ 85.15 million $ 619,666
Feb 27, 2024 $ 0.081
-0.26%
$ 80.99 million $ 545,106
Feb 26, 2024 $ 0.0812
+3.05%
$ 81.2 million $ 465,431
Feb 25, 2024 $ 0.0788
-1.14%
$ 78.8 million $ 593,687
Feb 24, 2024 $ 0.0797
-0.59%
$ 79.71 million $ 488,331
Feb 23, 2024 $ 0.0802
+0.51%
$ 80.19 million $ 506,287
Feb 22, 2024 $ 0.0798
-0.24%
$ 79.78 million $ 388,192
Feb 21, 2024 $ 0.08
+2.59%
$ 79.97 million $ 485,376
Feb 20, 2024 $ 0.078
-3.86%
$ 77.99 million $ 692,947
Feb 19, 2024 $ 0.0811
+3.74%
$ 81.12 million $ 971,459
Feb 18, 2024 $ 0.0782
-0.59%
$ 78.19 million $ 716,933
Feb 17, 2024 $ 0.0787
+5.50%
$ 78.65 million $ 545,993
Feb 16, 2024 $ 0.0746
-2.44%
$ 74.57 million $ 666,239
Feb 15, 2024 $ 0.0766
-0.90%
$ 76.55 million $ 729,071
Feb 14, 2024 $ 0.0774
+2.37%
$ 77.37 million $ 737,749
Feb 13, 2024 $ 0.0756
-6.57%
$ 75.58 million $ 913,379
Feb 12, 2024 $ 0.0809
+0.42%
$ 80.9 million $ 787,965
Feb 11, 2024 $ 0.0806
+0.57%
$ 80.59 million $ 753,679
Feb 10, 2024 $ 0.0801
-2.27%
$ 80.14 million $ 764,170
Feb 9, 2024 $ 0.0819
+4.08%
$ 81.89 million $ 687,204
Feb 8, 2024 $ 0.0787
+5.82%
$ 78.67 million $ 647,566
Feb 7, 2024 $ 0.0743
+0.10%
$ 74.35 million $ 467,234
Feb 6, 2024 $ 0.0743
-3.86%
$ 74.27 million $ 265,621
Feb 5, 2024 $ 0.0773
+0.43%
$ 77.26 million $ 3.02 million
Feb 4, 2024 $ 0.0769
-0.26%
$ 76.92 million $ 2.69 million
Feb 3, 2024 $ 0.077
+0.56%
$ 77.01 million $ 28,939
Feb 2, 2024 $ 0.0766
+1.75%
$ 76.58 million $ 1.9 million
Feb 1, 2024 $ 0.0753
+2.65%
$ 75.27 million $ 106,206
Jan 31, 2024 $ 0.0733
-6.44%
$ 73.33 million $ 439,061
Jan 30, 2024 $ 0.0784
+1.01%
$ 78.37 million $ 97,562
Jan 29, 2024 $ 0.0776
-6.58%
$ 77.59 million $ 455,664