Carrieverse Historical Data

CVTX Page 19
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $ 0.0696
-13.56%
$ 69.58 million $ 637,276
May 22, 2023 $ 0.0805
-7.10%
$ 80.5 million $ 1.21 million
May 21, 2023 $ 0.0867
+12.96%
$ 86.7 million $ 1.58 million
May 20, 2023 $ 0.0768
-10.67%
$ 76.75 million $ 1.16 million
May 19, 2023 $ 0.0868
-5.50%
$ 86.8 million $ 1 million
May 18, 2023 $ 0.0921
-2.72%
$ 92.13 million $ 2.29 million
May 17, 2023 $ 0.0947
-5.15%
$ 94.71 million $ 2.31 million
May 16, 2023 $ 0.0996
-2.00%
$ 99.64 million $ 1.52 million
May 15, 2023 $ 0.102
-3.44%
$ 101.71 million $ 2.43 million
May 14, 2023 $ 0.105
-3.28%
$ 105.31 million $ 1.47 million
May 13, 2023 $ 0.109
+1.29%
$ 108.98 million $ 1.61 million
May 12, 2023 $ 0.108
+2.20%
$ 107.6 million $ 2.09 million
May 11, 2023 $ 0.106
+1.41%
$ 105.5 million $ 1.54 million
May 10, 2023 $ 0.104
-8.27%
$ 103.95 million $ 1.5 million
May 9, 2023 $ 0.113
-0.17%
$ 113.09 million $ 127,319
May 8, 2023 $ 0.113
+0.45%
$ 113.14 million $ 129,482
May 7, 2023 $ 0.113
-2.71%
$ 112.82 million $ 171,449
May 6, 2023 $ 0.116
+2.32%
$ 116.15 million $ 176,018
May 5, 2023 $ 0.114
-3.02%
$ 113.5 million $ 169,503
May 4, 2023 $ 0.117
+1.21%
$ 117.25 million $ 200,867
May 3, 2023 $ 0.116
-0.90%
$ 115.87 million $ 240,652
May 2, 2023 $ 0.117
-1.87%
$ 117.3 million $ 168,195
May 1, 2023 $ 0.119
-1.13%
$ 119.15 million $ 149,039
Apr 30, 2023 $ 0.12
-0.33%
$ 120.34 million $ 145,256
Apr 29, 2023 $ 0.121
-0.39%
$ 120.74 million $ 137,785
Apr 28, 2023 $ 0.121
+0.81%
$ 121.41 million $ 158,414
Apr 27, 2023 $ 0.12
-0.60%
$ 119.65 million $ 163,268
Apr 26, 2023 $ 0.121
+3.07%
$ 120.54 million $ 199,687
Apr 25, 2023 $ 0.117
+0.80%
$ 117.22 million $ 147,190
Apr 24, 2023 $ 0.116
-2.51%
$ 116.15 million $ 178,170
Apr 23, 2023 $ 0.119
+0.21%
$ 119.16 million $ 141,091
Apr 22, 2023 $ 0.119
-1.02%
$ 118.9 million $ 134,920
Apr 21, 2023 $ 0.12
+1.97%
$ 120.01 million $ 206,288
Apr 20, 2023 $ 0.117
-5.39%
$ 117.22 million $ 274,132
Apr 19, 2023 $ 0.124
+2.27%
$ 124.19 million $ 194,637
Apr 18, 2023 $ 0.122
+0.98%
$ 122.31 million $ 234,892
Apr 17, 2023 $ 0.121
-3.75%
$ 121.3 million $ 229,909
Apr 16, 2023 $ 0.126
-0.23%
$ 126.19 million $ 124,044
Apr 15, 2023 $ 0.126
-0.23%
$ 126.46 million $ 115,598
Apr 14, 2023 $ 0.127
-3.72%
$ 126.71 million $ 238,303
Apr 13, 2023 $ 0.131
+2.73%
$ 131.33 million $ 236,857
Apr 12, 2023 $ 0.128
+5.51%
$ 127.77 million $ 476,240
Apr 11, 2023 $ 0.121
-3.21%
$ 121 million $ 305,538
Apr 10, 2023 $ 0.125
-1.63%
$ 124.92 million $ 300,548
Apr 9, 2023 $ 0.127
-5.58%
$ 127.08 million $ 342,298
Apr 8, 2023 $ 0.135
-3.84%
$ 134.65 million $ 187,639
Apr 7, 2023 $ 0.14
+0.78%
$ 140.03 million $ 212,405
Apr 6, 2023 $ 0.139
+0.47%
$ 138.87 million $ 266,863
Apr 5, 2023 $ 0.138
-0.82%
$ 138.4 million $ 422,012
Apr 4, 2023 $ 0.14
+15.54%
$ 139.56 million $ 788,232